Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 018620.KQ stock page

WooGene B&G Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-212,440.002,490.002,390.002,475.002,475.008,500
2026-07-202,480.002,590.002,360.002,440.002,440.0024,040
2026-07-162,610.002,860.002,430.002,510.002,510.0017,289
2026-07-152,900.003,015.002,600.002,610.002,610.0034,954
2026-07-142,950.002,950.002,760.002,760.002,760.0033,462
2026-07-133,065.003,065.002,795.002,950.002,950.0058,087
2026-07-102,785.003,110.002,645.003,065.003,065.00191,606
2026-07-092,470.002,860.002,355.002,830.002,830.00116,800
2026-07-082,310.002,510.002,230.002,490.002,490.0034,582
2026-07-072,335.002,390.002,300.002,325.002,325.0011,732
2026-07-062,450.002,450.002,305.002,340.002,340.0022,544
2026-07-032,300.002,460.002,300.002,460.002,460.0016,528
2026-07-022,535.002,535.002,385.002,435.002,435.0010,499
2026-07-012,340.002,495.002,325.002,455.002,455.0013,766
2026-06-302,275.002,385.002,260.002,340.002,340.0013,220
2026-06-292,320.002,325.002,240.002,275.002,275.0012,727
2026-06-262,295.002,330.002,260.002,320.002,320.0010,305
2026-06-252,245.002,295.002,170.002,295.002,295.0013,769
2026-06-242,240.002,285.002,180.002,245.002,245.0012,920
2026-06-232,320.002,335.002,120.002,245.002,245.0029,888
2026-06-222,535.002,535.002,320.002,320.002,320.008,590
2026-06-192,685.002,685.002,450.002,535.002,535.0030,431
2026-06-182,590.002,760.002,550.002,705.002,705.0047,544
2026-06-172,545.002,615.002,535.002,590.002,590.0013,384
2026-06-162,575.002,665.002,505.002,545.002,545.0024,965
2026-06-152,590.002,600.002,470.002,600.002,600.0021,446
2026-06-122,400.002,720.002,400.002,590.002,590.0058,890
2026-06-113,040.003,195.003,015.003,135.002,612.5037,205
2026-06-103,095.003,200.003,035.003,105.002,587.5029,870
2026-06-093,100.003,145.003,020.003,095.002,579.1727,542
2026-06-083,215.003,370.002,990.003,100.002,583.3355,357
2026-06-053,150.003,295.002,905.003,220.002,683.3330,076
2026-06-043,065.003,300.002,945.003,150.002,625.0069,413
2026-06-022,830.003,060.002,745.003,060.002,550.0084,452
2026-06-012,780.003,290.002,610.002,970.002,475.00271,627
2026-05-292,850.003,295.002,765.002,770.002,308.33275,406
2026-05-282,980.003,040.002,760.002,850.002,375.0039,103
2026-05-273,215.003,215.002,920.002,980.002,483.3372,971
2026-05-263,300.003,330.003,210.003,240.002,700.0032,345
2026-05-223,400.003,400.003,300.003,300.002,750.0054,937
2026-05-213,505.003,505.003,325.003,400.002,833.3371,452
2026-04-27724.00746.00717.00746.003,108.3327,232
2026-04-24694.00783.00693.00712.002,966.67132,789
2026-04-23741.00741.00680.00700.002,916.6745,281
2026-04-22737.00748.00720.00739.003,079.1711,554
2026-04-21759.00766.00742.00745.003,104.1714,022
2026-04-20759.00767.00745.00759.003,162.5010,602
2026-04-17744.00759.00739.00759.003,162.5011,971
2026-04-16751.00765.00720.00744.003,100.0012,581
2026-04-15743.00756.00740.00751.003,129.1732,304
2026-04-14750.00758.00740.00743.003,095.8310,747
2026-04-13728.00757.00728.00750.003,125.0026,415
2026-04-10705.00733.00705.00728.003,033.3319,942
2026-04-09725.00730.00703.00705.002,937.5012,829
2026-04-08725.00736.00719.00725.003,020.8313,112
2026-04-07746.00746.00717.00722.003,008.338,999
2026-04-06732.00751.00730.00730.003,041.6717,831
2026-04-03700.00733.00700.00732.003,050.0025,364
2026-04-02709.00715.00695.00699.002,912.5032,250
2026-04-01705.00711.00696.00709.002,954.1730,041
← NewerPage 2 of 4 · 230 trading daysOlder →

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.