WooGene B&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 1,975.00 | 1,985.00 | 1,955.00 | 1,960.00 | 8,166.66 | 29,426 |
| 2022-07-21 | 1,975.00 | 1,980.00 | 1,950.00 | 1,975.00 | 8,229.16 | 38,615 |
| 2022-07-20 | 1,985.00 | 1,995.00 | 1,950.00 | 1,970.00 | 8,208.33 | 37,983 |
| 2022-07-19 | 1,950.00 | 1,985.00 | 1,940.00 | 1,955.00 | 8,145.83 | 46,761 |
| 2022-07-18 | 1,945.00 | 1,975.00 | 1,940.00 | 1,960.00 | 8,166.66 | 29,681 |
| 2022-07-15 | 1,995.00 | 2,010.00 | 1,915.00 | 1,940.00 | 8,083.33 | 67,183 |
| 2022-07-14 | 2,000.00 | 2,015.00 | 1,970.00 | 1,995.00 | 8,312.50 | 47,230 |
| 2022-07-13 | 2,070.00 | 2,075.00 | 2,000.00 | 2,000.00 | 8,333.33 | 113,481 |
| 2022-07-12 | 2,100.00 | 2,180.00 | 2,060.00 | 2,065.00 | 8,604.16 | 105,911 |
| 2022-07-11 | 2,120.00 | 2,165.00 | 2,060.00 | 2,160.00 | 9,000.00 | 170,239 |
| 2022-07-08 | 2,105.00 | 2,140.00 | 2,090.00 | 2,115.00 | 8,812.50 | 93,614 |
| 2022-07-07 | 2,110.00 | 2,125.00 | 2,080.00 | 2,100.00 | 8,750.00 | 77,087 |
| 2022-07-06 | 2,135.00 | 2,150.00 | 2,090.00 | 2,090.00 | 8,708.33 | 128,922 |
| 2022-07-05 | 2,080.00 | 2,285.00 | 2,060.00 | 2,170.00 | 9,041.66 | 667,957 |
| 2022-07-04 | 2,020.00 | 2,190.00 | 1,945.00 | 2,145.00 | 8,937.50 | 459,868 |
| 2022-07-01 | 2,300.00 | 2,340.00 | 2,015.00 | 2,015.00 | 8,395.83 | 1,248,129 |
| 2022-06-30 | 2,050.00 | 2,100.00 | 1,980.00 | 2,100.00 | 8,750.00 | 248,625 |
| 2022-06-29 | 2,000.00 | 2,040.00 | 1,995.00 | 2,030.00 | 8,458.33 | 65,813 |
| 2022-06-28 | 2,010.00 | 2,055.00 | 1,965.00 | 2,050.00 | 8,541.66 | 106,022 |
| 2022-06-27 | 2,050.00 | 2,080.00 | 1,970.00 | 2,020.00 | 8,416.66 | 201,131 |
| 2022-06-24 | 1,850.00 | 1,960.00 | 1,815.00 | 1,950.00 | 8,125.00 | 307,048 |
| 2022-06-23 | 2,405.00 | 2,410.00 | 1,835.00 | 1,845.00 | 7,687.50 | 1,667,603 |
| 2022-06-22 | 1,890.00 | 2,070.00 | 1,890.00 | 2,070.00 | 8,625.00 | 432,477 |
| 2022-06-21 | 1,855.00 | 1,965.00 | 1,855.00 | 1,880.00 | 7,833.33 | 49,857 |
| 2022-06-20 | 1,955.00 | 1,970.00 | 1,850.00 | 1,850.00 | 7,708.33 | 46,332 |
| 2022-06-17 | 1,875.00 | 1,980.00 | 1,870.00 | 1,965.00 | 8,187.50 | 52,673 |
| 2022-06-16 | 1,925.00 | 1,980.00 | 1,910.00 | 1,915.00 | 7,979.16 | 53,975 |
| 2022-06-15 | 2,030.00 | 2,050.00 | 1,910.00 | 1,925.00 | 8,020.83 | 97,794 |
| 2022-06-14 | 2,070.00 | 2,090.00 | 2,000.00 | 2,055.00 | 8,562.50 | 99,746 |
| 2022-06-13 | 2,120.00 | 2,185.00 | 2,080.00 | 2,140.00 | 8,916.66 | 107,833 |
| 2022-06-10 | 2,210.00 | 2,215.00 | 2,155.00 | 2,190.00 | 9,125.00 | 58,173 |
| 2022-06-09 | 2,175.00 | 2,180.00 | 2,105.00 | 2,155.00 | 8,979.16 | 79,989 |
| 2022-06-08 | 2,170.00 | 2,240.00 | 2,150.00 | 2,175.00 | 9,062.50 | 59,459 |
| 2022-06-07 | 2,230.00 | 2,250.00 | 2,170.00 | 2,185.00 | 9,104.16 | 97,304 |
| 2022-06-03 | 2,335.00 | 2,345.00 | 2,235.00 | 2,250.00 | 9,375.00 | 208,821 |
| 2022-06-02 | 2,340.00 | 2,515.00 | 2,290.00 | 2,340.00 | 9,750.00 | 888,180 |
| 2022-05-31 | 2,390.00 | 2,430.00 | 2,320.00 | 2,340.00 | 9,750.00 | 96,567 |
| 2022-05-30 | 2,295.00 | 2,435.00 | 2,295.00 | 2,390.00 | 9,958.33 | 276,666 |
| 2022-05-27 | 2,380.00 | 2,435.00 | 2,295.00 | 2,320.00 | 9,666.66 | 635,675 |
| 2022-05-26 | 2,355.00 | 2,355.00 | 2,250.00 | 2,255.00 | 9,395.83 | 202,369 |
| 2022-05-25 | 2,240.00 | 2,370.00 | 2,230.00 | 2,325.00 | 9,687.50 | 290,845 |
| 2022-05-24 | 2,305.00 | 2,355.00 | 2,240.00 | 2,265.00 | 9,437.50 | 111,517 |
| 2022-05-23 | 2,370.00 | 2,440.00 | 2,280.00 | 2,345.00 | 9,770.83 | 352,673 |
| 2022-05-20 | 2,250.00 | 2,375.00 | 2,200.00 | 2,315.00 | 9,645.83 | 282,403 |
| 2022-05-19 | 2,150.00 | 2,255.00 | 2,150.00 | 2,205.00 | 9,187.50 | 94,154 |
| 2022-05-18 | 2,290.00 | 2,290.00 | 2,120.00 | 2,220.00 | 9,250.00 | 67,808 |
| 2022-05-17 | 2,230.00 | 2,285.00 | 2,180.00 | 2,275.00 | 9,479.16 | 78,401 |
| 2022-05-16 | 2,095.00 | 2,285.00 | 2,095.00 | 2,215.00 | 9,229.16 | 206,108 |
| 2022-05-13 | 2,035.00 | 2,115.00 | 2,035.00 | 2,095.00 | 8,729.16 | 38,364 |
| 2022-05-12 | 2,160.00 | 2,195.00 | 2,035.00 | 2,050.00 | 8,541.66 | 120,370 |
| 2022-05-11 | 2,125.00 | 2,215.00 | 2,125.00 | 2,195.00 | 9,145.83 | 71,396 |
| 2022-05-10 | 2,140.00 | 2,175.00 | 2,070.00 | 2,135.00 | 8,895.83 | 125,404 |
| 2022-05-09 | 2,190.00 | 2,240.00 | 2,160.00 | 2,175.00 | 9,062.50 | 86,073 |
| 2022-05-06 | 2,240.00 | 2,270.00 | 2,180.00 | 2,200.00 | 9,166.66 | 81,111 |
| 2022-05-04 | 2,380.00 | 2,385.00 | 2,240.00 | 2,265.00 | 9,437.50 | 218,641 |
| 2022-05-03 | 2,410.00 | 2,460.00 | 2,365.00 | 2,385.00 | 9,937.50 | 345,448 |
| 2022-05-02 | 2,335.00 | 2,565.00 | 2,335.00 | 2,390.00 | 9,958.33 | 1,035,768 |
| 2022-04-29 | 2,425.00 | 2,435.00 | 2,300.00 | 2,320.00 | 9,666.66 | 233,256 |
| 2022-04-28 | 2,390.00 | 2,440.00 | 2,345.00 | 2,430.00 | 10,125.00 | 244,362 |
| 2022-04-27 | 2,550.00 | 2,645.00 | 2,370.00 | 2,430.00 | 10,125.00 | 665,373 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.