WooGene B&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 2,500.00 | 2,615.00 | 2,430.00 | 2,615.00 | 10,895.83 | 820,347 |
| 2022-04-25 | 2,455.00 | 2,650.00 | 2,415.00 | 2,570.00 | 10,708.33 | 2,399,653 |
| 2022-04-22 | 2,180.00 | 2,765.00 | 2,180.00 | 2,495.00 | 10,395.83 | 6,188,182 |
| 2022-04-21 | 2,190.00 | 2,235.00 | 2,140.00 | 2,215.00 | 9,229.16 | 146,142 |
| 2022-04-20 | 2,295.00 | 2,305.00 | 2,175.00 | 2,180.00 | 9,083.33 | 305,070 |
| 2022-04-19 | 2,190.00 | 2,405.00 | 2,150.00 | 2,330.00 | 9,708.33 | 1,504,999 |
| 2022-04-18 | 2,310.00 | 2,315.00 | 2,130.00 | 2,145.00 | 8,937.50 | 1,010,101 |
| 2022-04-15 | 2,075.00 | 2,245.00 | 2,050.00 | 2,135.00 | 8,895.83 | 430,288 |
| 2022-04-14 | 2,080.00 | 2,085.00 | 2,040.00 | 2,075.00 | 8,645.83 | 17,977 |
| 2022-04-13 | 2,030.00 | 2,075.00 | 2,025.00 | 2,075.00 | 8,645.83 | 10,485 |
| 2022-04-12 | 2,050.00 | 2,070.00 | 1,995.00 | 2,035.00 | 8,479.16 | 19,388 |
| 2022-04-11 | 2,070.00 | 2,090.00 | 2,030.00 | 2,055.00 | 8,562.50 | 26,544 |
| 2022-04-08 | 2,045.00 | 2,075.00 | 2,035.00 | 2,070.00 | 8,625.00 | 18,641 |
| 2022-04-07 | 2,110.00 | 2,110.00 | 2,030.00 | 2,065.00 | 8,604.16 | 43,652 |
| 2022-04-06 | 2,110.00 | 2,120.00 | 2,090.00 | 2,110.00 | 8,791.66 | 13,843 |
| 2022-04-05 | 2,130.00 | 2,130.00 | 2,090.00 | 2,110.00 | 8,791.66 | 14,095 |
| 2022-04-04 | 2,120.00 | 2,120.00 | 2,080.00 | 2,120.00 | 8,833.33 | 18,079 |
| 2022-04-01 | 2,100.00 | 2,115.00 | 2,075.00 | 2,100.00 | 8,750.00 | 29,806 |
| 2022-03-31 | 2,090.00 | 2,130.00 | 2,085.00 | 2,100.00 | 8,750.00 | 36,062 |
| 2022-03-30 | 2,090.00 | 2,150.00 | 2,070.00 | 2,150.00 | 8,958.33 | 55,411 |
| 2022-03-29 | 2,065.00 | 2,095.00 | 2,050.00 | 2,090.00 | 8,708.33 | 23,589 |
| 2022-03-28 | 2,100.00 | 2,105.00 | 2,040.00 | 2,065.00 | 8,604.16 | 19,781 |
| 2022-03-25 | 2,060.00 | 2,105.00 | 2,040.00 | 2,090.00 | 8,708.33 | 52,650 |
| 2022-03-24 | 2,060.00 | 2,080.00 | 2,020.00 | 2,055.00 | 8,562.50 | 34,965 |
| 2022-03-23 | 2,085.00 | 2,105.00 | 2,040.00 | 2,065.00 | 8,604.16 | 56,861 |
| 2022-03-22 | 2,075.00 | 2,160.00 | 2,040.00 | 2,085.00 | 8,687.50 | 200,016 |
| 2022-03-21 | 2,020.00 | 2,070.00 | 2,000.00 | 2,060.00 | 8,583.33 | 53,804 |
| 2022-03-18 | 1,990.00 | 2,025.00 | 1,980.00 | 2,020.00 | 8,416.66 | 24,365 |
| 2022-03-17 | 2,000.00 | 2,030.00 | 1,990.00 | 1,990.00 | 8,291.66 | 22,345 |
| 2022-03-16 | 1,990.00 | 2,010.00 | 1,975.00 | 1,990.00 | 8,291.66 | 25,790 |
| 2022-03-15 | 1,985.00 | 1,985.00 | 1,950.00 | 1,985.00 | 8,270.83 | 14,105 |
| 2022-03-14 | 1,990.00 | 2,015.00 | 1,950.00 | 1,990.00 | 8,291.66 | 35,376 |
| 2022-03-11 | 2,000.00 | 2,005.00 | 1,885.00 | 1,990.00 | 8,291.66 | 32,170 |
| 2022-03-10 | 1,890.00 | 2,080.00 | 1,890.00 | 1,975.00 | 8,229.16 | 118,863 |
| 2022-03-08 | 1,940.00 | 1,960.00 | 1,870.00 | 1,870.00 | 7,791.66 | 31,636 |
| 2022-03-07 | 2,030.00 | 2,030.00 | 1,930.00 | 1,960.00 | 8,166.66 | 30,004 |
| 2022-03-04 | 1,990.00 | 2,030.00 | 1,965.00 | 2,005.00 | 8,354.16 | 39,188 |
| 2022-03-03 | 1,985.00 | 2,000.00 | 1,965.00 | 1,980.00 | 8,250.00 | 14,801 |
| 2022-03-02 | 1,935.00 | 2,005.00 | 1,920.00 | 1,980.00 | 8,250.00 | 34,135 |
| 2022-02-28 | 1,930.00 | 1,955.00 | 1,915.00 | 1,940.00 | 8,083.33 | 11,152 |
| 2022-02-25 | 1,920.00 | 1,975.00 | 1,910.00 | 1,930.00 | 8,041.66 | 14,976 |
| 2022-02-24 | 1,975.00 | 1,995.00 | 1,900.00 | 1,915.00 | 7,979.16 | 23,093 |
| 2022-02-23 | 1,955.00 | 2,065.00 | 1,950.00 | 1,975.00 | 8,229.16 | 40,198 |
| 2022-02-22 | 1,955.00 | 1,955.00 | 1,910.00 | 1,940.00 | 8,083.33 | 17,381 |
| 2022-02-21 | 1,920.00 | 1,980.00 | 1,905.00 | 1,975.00 | 8,229.16 | 11,375 |
| 2022-02-18 | 1,925.00 | 1,965.00 | 1,905.00 | 1,960.00 | 8,166.66 | 15,544 |
| 2022-02-17 | 1,930.00 | 1,970.00 | 1,900.00 | 1,935.00 | 8,062.50 | 30,140 |
| 2022-02-16 | 1,920.00 | 1,930.00 | 1,895.00 | 1,930.00 | 8,041.66 | 15,673 |
| 2022-02-15 | 1,875.00 | 1,920.00 | 1,850.00 | 1,900.00 | 7,916.66 | 17,767 |
| 2022-02-14 | 1,890.00 | 1,915.00 | 1,855.00 | 1,885.00 | 7,854.16 | 22,384 |
| 2022-02-11 | 1,950.00 | 1,950.00 | 1,895.00 | 1,935.00 | 8,062.50 | 25,778 |
| 2022-02-10 | 2,010.00 | 2,010.00 | 1,950.00 | 1,960.00 | 8,166.66 | 15,857 |
| 2022-02-09 | 2,000.00 | 2,000.00 | 1,970.00 | 1,995.00 | 8,312.50 | 12,817 |
| 2022-02-08 | 1,995.00 | 2,005.00 | 1,945.00 | 1,980.00 | 8,250.00 | 16,258 |
| 2022-02-07 | 1,965.00 | 2,000.00 | 1,955.00 | 1,995.00 | 8,312.50 | 19,233 |
| 2022-02-04 | 1,970.00 | 1,990.00 | 1,950.00 | 1,980.00 | 8,250.00 | 11,391 |
| 2022-02-03 | 1,855.00 | 1,995.00 | 1,855.00 | 1,970.00 | 8,208.33 | 59,946 |
| 2022-01-28 | 1,770.00 | 1,865.00 | 1,770.00 | 1,845.00 | 7,687.50 | 27,096 |
| 2022-01-27 | 1,885.00 | 1,905.00 | 1,760.00 | 1,770.00 | 7,375.00 | 45,551 |
| 2022-01-26 | 1,855.00 | 1,910.00 | 1,855.00 | 1,885.00 | 7,854.16 | 31,958 |
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.