See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.33▲ 2.24%
← 018620.KQ stock page

WooGene B&G Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-261,855.001,910.001,855.001,885.007,854.1631,958
2022-01-251,995.001,995.001,855.001,885.007,854.1669,389
2022-01-242,050.002,050.001,970.001,995.008,312.5079,871
2022-01-212,080.002,110.002,060.002,060.008,583.3324,379
2022-01-202,000.002,105.002,000.002,080.008,666.6680,229
2022-01-192,015.002,030.001,980.002,000.008,333.3347,606
2022-01-182,075.002,100.002,015.002,020.008,416.6636,869
2022-01-172,115.002,125.002,080.002,085.008,687.5029,993
2022-01-142,080.002,125.002,080.002,125.008,854.1634,865
2022-01-132,115.002,120.002,085.002,100.008,750.0024,850
2022-01-122,105.002,135.002,095.002,100.008,750.0060,460
2022-01-112,145.002,145.002,090.002,105.008,770.8344,834
2022-01-102,170.002,180.002,125.002,145.008,937.5028,547
2022-01-072,115.002,180.002,110.002,140.008,916.6661,818
2022-01-062,065.002,115.002,060.002,115.008,812.5045,695
2022-01-052,110.002,120.002,090.002,095.008,729.1621,105
2022-01-042,120.002,125.002,095.002,115.008,812.5014,512
2022-01-032,090.002,120.002,065.002,110.008,791.6637,285
2021-12-302,095.002,100.002,070.002,100.008,750.0015,708
2021-12-292,040.002,090.002,040.002,090.008,708.3329,827
2021-12-282,035.002,060.002,035.002,040.008,500.0014,423
2021-12-272,050.002,075.002,030.002,030.008,458.3321,671
2021-12-242,055.002,065.002,045.002,050.008,541.6618,509
2021-12-232,030.002,055.002,015.002,055.008,562.5019,716
2021-12-222,040.002,065.002,015.002,025.008,437.5024,589
2021-12-212,040.002,040.002,000.002,040.008,500.0031,395
2021-12-202,095.002,095.002,040.002,055.008,562.5028,460
2021-12-172,110.002,110.002,070.002,105.008,770.8321,346
2021-12-162,100.002,120.002,090.002,110.008,791.6624,175
2021-12-152,095.002,115.002,080.002,090.008,708.3319,908
2021-12-142,070.002,125.002,070.002,100.008,750.0021,982
2021-12-132,140.002,140.002,105.002,105.008,770.8320,901
2021-12-102,120.002,135.002,085.002,125.008,854.1645,469
2021-12-092,110.002,120.002,070.002,105.008,770.8314,660
2021-12-082,140.002,140.002,075.002,095.008,729.1620,813
2021-12-072,100.002,105.002,065.002,095.008,729.1621,530
2021-12-062,055.002,090.002,040.002,075.008,645.8332,077
2021-12-032,050.002,075.002,015.002,040.008,500.0016,336
2021-12-021,950.002,075.001,920.002,030.008,458.3339,209
2021-12-011,950.002,005.001,940.001,975.008,229.1638,496
2021-11-302,070.002,095.001,955.001,970.008,208.3371,473
2021-11-292,000.002,135.001,970.002,100.008,750.0083,785
2021-11-262,080.002,090.002,030.002,040.008,500.0032,605
2021-11-252,110.002,125.002,060.002,090.008,708.3333,146
2021-11-242,080.002,180.002,075.002,100.008,750.0036,381
2021-11-232,125.002,125.002,090.002,100.008,750.0022,942
2021-11-222,175.002,175.002,090.002,105.008,770.8354,704
2021-11-192,145.002,200.002,130.002,165.009,020.8388,179
2021-11-182,080.002,100.001,985.002,090.008,708.3370,594
2021-11-172,130.002,130.002,080.002,080.008,666.6640,498
2021-11-162,115.002,135.002,070.002,110.008,791.6635,567
2021-11-152,120.002,130.002,055.002,115.008,812.5032,903
2021-11-122,100.002,130.002,075.002,100.008,750.0035,386
2021-11-112,100.002,160.002,100.002,100.008,750.0038,824
2021-11-102,205.002,210.002,135.002,145.008,937.5040,917
2021-11-092,170.002,235.002,160.002,200.009,166.6640,610
2021-11-082,200.002,210.002,125.002,175.009,062.5077,757
2021-11-052,295.002,295.002,210.002,215.009,229.1671,950
2021-11-042,230.002,410.002,200.002,295.009,562.50489,999
2021-11-032,225.002,225.002,175.002,190.009,125.0019,082
← NewerPage 20 of 21 · 1,209 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.