WooGene B&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 2,440.00 | 2,490.00 | 2,390.00 | 2,475.00 | 2,475.00 | 8,500 |
| 2026-07-20 | 2,480.00 | 2,590.00 | 2,360.00 | 2,440.00 | 2,440.00 | 24,040 |
| 2026-07-16 | 2,610.00 | 2,860.00 | 2,430.00 | 2,510.00 | 2,510.00 | 17,289 |
| 2026-07-15 | 2,900.00 | 3,015.00 | 2,600.00 | 2,610.00 | 2,610.00 | 34,954 |
| 2026-07-14 | 2,950.00 | 2,950.00 | 2,760.00 | 2,760.00 | 2,760.00 | 33,462 |
| 2026-07-13 | 3,065.00 | 3,065.00 | 2,795.00 | 2,950.00 | 2,950.00 | 58,087 |
| 2026-07-10 | 2,785.00 | 3,110.00 | 2,645.00 | 3,065.00 | 3,065.00 | 191,606 |
| 2026-07-09 | 2,470.00 | 2,860.00 | 2,355.00 | 2,830.00 | 2,830.00 | 116,800 |
| 2026-07-08 | 2,310.00 | 2,510.00 | 2,230.00 | 2,490.00 | 2,490.00 | 34,582 |
| 2026-07-07 | 2,335.00 | 2,390.00 | 2,300.00 | 2,325.00 | 2,325.00 | 11,732 |
| 2026-07-06 | 2,450.00 | 2,450.00 | 2,305.00 | 2,340.00 | 2,340.00 | 22,544 |
| 2026-07-03 | 2,300.00 | 2,460.00 | 2,300.00 | 2,460.00 | 2,460.00 | 16,528 |
| 2026-07-02 | 2,535.00 | 2,535.00 | 2,385.00 | 2,435.00 | 2,435.00 | 10,499 |
| 2026-07-01 | 2,340.00 | 2,495.00 | 2,325.00 | 2,455.00 | 2,455.00 | 13,766 |
| 2026-06-30 | 2,275.00 | 2,385.00 | 2,260.00 | 2,340.00 | 2,340.00 | 13,220 |
| 2026-06-29 | 2,320.00 | 2,325.00 | 2,240.00 | 2,275.00 | 2,275.00 | 12,727 |
| 2026-06-26 | 2,295.00 | 2,330.00 | 2,260.00 | 2,320.00 | 2,320.00 | 10,305 |
| 2026-06-25 | 2,245.00 | 2,295.00 | 2,170.00 | 2,295.00 | 2,295.00 | 13,769 |
| 2026-06-24 | 2,240.00 | 2,285.00 | 2,180.00 | 2,245.00 | 2,245.00 | 12,920 |
| 2026-06-23 | 2,320.00 | 2,335.00 | 2,120.00 | 2,245.00 | 2,245.00 | 29,888 |
| 2026-06-22 | 2,535.00 | 2,535.00 | 2,320.00 | 2,320.00 | 2,320.00 | 8,590 |
| 2026-06-19 | 2,685.00 | 2,685.00 | 2,450.00 | 2,535.00 | 2,535.00 | 30,431 |
| 2026-06-18 | 2,590.00 | 2,760.00 | 2,550.00 | 2,705.00 | 2,705.00 | 47,544 |
| 2026-06-17 | 2,545.00 | 2,615.00 | 2,535.00 | 2,590.00 | 2,590.00 | 13,384 |
| 2026-06-16 | 2,575.00 | 2,665.00 | 2,505.00 | 2,545.00 | 2,545.00 | 24,965 |
| 2026-06-15 | 2,590.00 | 2,600.00 | 2,470.00 | 2,600.00 | 2,600.00 | 21,446 |
| 2026-06-12 | 2,400.00 | 2,720.00 | 2,400.00 | 2,590.00 | 2,590.00 | 58,890 |
| 2026-06-11 | 3,040.00 | 3,195.00 | 3,015.00 | 3,135.00 | 2,612.50 | 37,205 |
| 2026-06-10 | 3,095.00 | 3,200.00 | 3,035.00 | 3,105.00 | 2,587.50 | 29,870 |
| 2026-06-09 | 3,100.00 | 3,145.00 | 3,020.00 | 3,095.00 | 2,579.17 | 27,542 |
| 2026-06-08 | 3,215.00 | 3,370.00 | 2,990.00 | 3,100.00 | 2,583.33 | 55,357 |
| 2026-06-05 | 3,150.00 | 3,295.00 | 2,905.00 | 3,220.00 | 2,683.33 | 30,076 |
| 2026-06-04 | 3,065.00 | 3,300.00 | 2,945.00 | 3,150.00 | 2,625.00 | 69,413 |
| 2026-06-02 | 2,830.00 | 3,060.00 | 2,745.00 | 3,060.00 | 2,550.00 | 84,452 |
| 2026-06-01 | 2,780.00 | 3,290.00 | 2,610.00 | 2,970.00 | 2,475.00 | 271,627 |
| 2026-05-29 | 2,850.00 | 3,295.00 | 2,765.00 | 2,770.00 | 2,308.33 | 275,406 |
| 2026-05-28 | 2,980.00 | 3,040.00 | 2,760.00 | 2,850.00 | 2,375.00 | 39,103 |
| 2026-05-27 | 3,215.00 | 3,215.00 | 2,920.00 | 2,980.00 | 2,483.33 | 72,971 |
| 2026-05-26 | 3,300.00 | 3,330.00 | 3,210.00 | 3,240.00 | 2,700.00 | 32,345 |
| 2026-05-22 | 3,400.00 | 3,400.00 | 3,300.00 | 3,300.00 | 2,750.00 | 54,937 |
| 2026-05-21 | 3,505.00 | 3,505.00 | 3,325.00 | 3,400.00 | 2,833.33 | 71,452 |
| 2026-04-27 | 724.00 | 746.00 | 717.00 | 746.00 | 3,108.33 | 27,232 |
| 2026-04-24 | 694.00 | 783.00 | 693.00 | 712.00 | 2,966.67 | 132,789 |
| 2026-04-23 | 741.00 | 741.00 | 680.00 | 700.00 | 2,916.67 | 45,281 |
| 2026-04-22 | 737.00 | 748.00 | 720.00 | 739.00 | 3,079.17 | 11,554 |
| 2026-04-21 | 759.00 | 766.00 | 742.00 | 745.00 | 3,104.17 | 14,022 |
← NewerPage 2 of 2 · 106 trading days
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.