WooGene B&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-31 | 692.00 | 707.00 | 692.00 | 692.00 | 2,883.33 | 32,260 |
| 2026-03-30 | 681.00 | 699.00 | 680.00 | 692.00 | 2,883.33 | 8,933 |
| 2026-03-27 | 680.00 | 698.00 | 680.00 | 687.00 | 2,862.50 | 15,214 |
| 2026-03-26 | 699.00 | 699.00 | 673.00 | 681.00 | 2,837.50 | 12,505 |
| 2026-03-25 | 675.00 | 705.00 | 675.00 | 693.00 | 2,887.50 | 13,607 |
| 2026-03-24 | 684.00 | 696.00 | 674.00 | 675.00 | 2,812.50 | 14,335 |
| 2026-03-23 | 698.00 | 698.00 | 677.00 | 679.00 | 2,829.17 | 14,412 |
| 2026-03-20 | 688.00 | 708.00 | 687.00 | 698.00 | 2,908.33 | 31,841 |
| 2026-03-19 | 682.00 | 698.00 | 679.00 | 694.00 | 2,891.67 | 13,254 |
| 2026-03-18 | 690.00 | 698.00 | 680.00 | 682.00 | 2,841.67 | 23,159 |
| 2026-03-17 | 670.00 | 700.00 | 670.00 | 691.00 | 2,879.17 | 18,186 |
| 2026-03-16 | 683.00 | 683.00 | 665.00 | 670.00 | 2,791.67 | 12,841 |
| 2026-03-13 | 680.00 | 692.00 | 665.00 | 672.00 | 2,800.00 | 45,434 |
| 2026-03-12 | 692.00 | 702.00 | 675.00 | 680.00 | 2,833.33 | 27,075 |
| 2026-03-11 | 699.00 | 749.00 | 680.00 | 696.00 | 2,900.00 | 53,737 |
| 2026-03-10 | 693.00 | 700.00 | 680.00 | 680.00 | 2,833.33 | 19,043 |
| 2026-03-09 | 700.00 | 709.00 | 673.00 | 693.00 | 2,887.50 | 30,615 |
| 2026-03-06 | 713.00 | 725.00 | 696.00 | 714.00 | 2,975.00 | 19,714 |
| 2026-03-05 | 693.00 | 719.00 | 686.00 | 713.00 | 2,970.83 | 41,116 |
| 2026-03-04 | 759.00 | 760.00 | 668.00 | 684.00 | 2,850.00 | 60,849 |
| 2026-03-03 | 755.00 | 780.00 | 744.00 | 760.00 | 3,166.67 | 29,584 |
| 2026-02-27 | 779.00 | 779.00 | 748.00 | 759.00 | 3,162.50 | 25,813 |
| 2026-02-26 | 800.00 | 800.00 | 771.00 | 771.00 | 3,212.50 | 89,443 |
| 2026-02-25 | 797.00 | 819.00 | 787.00 | 797.00 | 3,320.83 | 51,959 |
| 2026-02-24 | 815.00 | 824.00 | 792.00 | 801.00 | 3,337.50 | 36,082 |
| 2026-02-23 | 791.00 | 801.00 | 785.00 | 801.00 | 3,337.50 | 31,784 |
| 2026-02-20 | 795.00 | 815.00 | 785.00 | 791.00 | 3,295.83 | 55,211 |
| 2026-02-19 | 815.00 | 815.00 | 770.00 | 785.00 | 3,270.83 | 103,419 |
| 2026-02-13 | 833.00 | 835.00 | 812.00 | 819.00 | 3,412.50 | 47,417 |
| 2026-02-12 | 838.00 | 843.00 | 815.00 | 835.00 | 3,479.17 | 45,560 |
| 2026-02-11 | 878.00 | 878.00 | 815.00 | 839.00 | 3,495.83 | 109,804 |
| 2026-02-10 | 1,000.00 | 1,046.00 | 856.00 | 856.00 | 3,566.67 | 1,806,251 |
| 2026-02-09 | 791.00 | 807.00 | 780.00 | 807.00 | 3,362.50 | 127,679 |
| 2026-02-06 | 785.00 | 795.00 | 770.00 | 791.00 | 3,295.83 | 21,572 |
| 2026-02-05 | 810.00 | 818.00 | 794.00 | 795.00 | 3,312.50 | 22,797 |
| 2026-02-04 | 799.00 | 820.00 | 790.00 | 803.00 | 3,345.83 | 18,777 |
| 2026-02-03 | 788.00 | 801.00 | 786.00 | 798.00 | 3,325.00 | 11,192 |
| 2026-02-02 | 807.00 | 842.00 | 792.00 | 792.00 | 3,300.00 | 89,399 |
| 2026-01-30 | 788.00 | 792.00 | 781.00 | 790.00 | 3,291.67 | 15,790 |
| 2026-01-29 | 795.00 | 799.00 | 780.00 | 788.00 | 3,283.33 | 21,975 |
| 2026-01-28 | 800.00 | 800.00 | 786.00 | 790.00 | 3,291.67 | 21,614 |
| 2026-01-27 | 803.00 | 804.00 | 786.00 | 796.00 | 3,316.67 | 16,619 |
| 2026-01-26 | 799.00 | 801.00 | 792.00 | 794.00 | 3,308.33 | 10,522 |
| 2026-01-23 | 800.00 | 800.00 | 786.00 | 796.00 | 3,316.67 | 5,742 |
| 2026-01-22 | 795.00 | 797.00 | 786.00 | 793.00 | 3,304.17 | 11,731 |
| 2026-01-21 | 806.00 | 806.00 | 791.00 | 796.00 | 3,316.67 | 9,874 |
| 2026-01-20 | 823.00 | 823.00 | 800.00 | 806.00 | 3,358.33 | 6,342 |
| 2026-01-19 | 820.00 | 827.00 | 808.00 | 815.00 | 3,395.83 | 19,940 |
| 2026-01-16 | 801.00 | 807.00 | 793.00 | 801.00 | 3,337.50 | 7,734 |
| 2026-01-15 | 799.00 | 809.00 | 795.00 | 801.00 | 3,337.50 | 6,624 |
| 2026-01-14 | 808.00 | 816.00 | 800.00 | 807.00 | 3,362.50 | 6,465 |
| 2026-01-13 | 817.00 | 818.00 | 798.00 | 808.00 | 3,366.67 | 12,975 |
| 2026-01-12 | 820.00 | 822.00 | 811.00 | 811.00 | 3,379.17 | 10,128 |
| 2026-01-09 | 820.00 | 833.00 | 815.00 | 822.00 | 3,425.00 | 8,269 |
| 2026-01-08 | 822.00 | 839.00 | 819.00 | 820.00 | 3,416.67 | 9,055 |
| 2026-01-07 | 822.00 | 831.00 | 814.00 | 830.00 | 3,458.33 | 12,667 |
| 2026-01-06 | 821.00 | 830.00 | 819.00 | 828.00 | 3,450.00 | 6,341 |
| 2026-01-05 | 824.00 | 834.00 | 819.00 | 822.00 | 3,425.00 | 8,490 |
| 2026-01-02 | 831.00 | 838.00 | 825.00 | 829.00 | 3,454.17 | 6,576 |
| 2025-12-30 | 826.00 | 850.00 | 826.00 | 831.00 | 3,462.50 | 3,182 |
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.