WooGene B&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-29 | 857.00 | 857.00 | 830.00 | 835.00 | 3,479.17 | 6,735 |
| 2025-12-26 | 842.00 | 856.00 | 833.00 | 849.00 | 3,537.50 | 9,424 |
| 2025-12-24 | 840.00 | 846.00 | 834.00 | 842.00 | 3,508.33 | 3,937 |
| 2025-12-23 | 840.00 | 850.00 | 826.00 | 840.00 | 3,500.00 | 11,639 |
| 2025-12-22 | 848.00 | 854.00 | 839.00 | 847.00 | 3,529.17 | 5,136 |
| 2025-12-19 | 826.00 | 851.00 | 826.00 | 848.00 | 3,533.33 | 5,146 |
| 2025-12-18 | 831.00 | 840.00 | 828.00 | 833.00 | 3,470.83 | 6,004 |
| 2025-12-17 | 853.00 | 853.00 | 825.00 | 831.00 | 3,462.50 | 13,417 |
| 2025-12-16 | 857.00 | 857.00 | 846.00 | 853.00 | 3,554.17 | 2,477 |
| 2025-12-15 | 860.00 | 865.00 | 850.00 | 857.00 | 3,570.83 | 3,478 |
| 2025-12-12 | 847.00 | 863.00 | 847.00 | 860.00 | 3,583.33 | 6,378 |
| 2025-12-11 | 860.00 | 863.00 | 852.00 | 854.00 | 3,558.33 | 3,674 |
| 2025-12-10 | 864.00 | 864.00 | 853.00 | 860.00 | 3,583.33 | 2,974 |
| 2025-12-09 | 856.00 | 865.00 | 854.00 | 864.00 | 3,600.00 | 4,353 |
| 2025-12-08 | 865.00 | 868.00 | 850.00 | 854.00 | 3,558.33 | 5,042 |
| 2025-12-05 | 862.00 | 880.00 | 856.00 | 860.00 | 3,583.33 | 6,348 |
| 2025-12-04 | 860.00 | 874.00 | 856.00 | 862.00 | 3,591.67 | 9,367 |
| 2025-12-03 | 877.00 | 888.00 | 860.00 | 867.00 | 3,612.50 | 9,163 |
| 2025-12-02 | 888.00 | 888.00 | 874.00 | 876.00 | 3,650.00 | 3,157 |
| 2025-12-01 | 889.00 | 889.00 | 878.00 | 884.00 | 3,683.33 | 3,516 |
| 2025-11-28 | 866.00 | 889.00 | 861.00 | 878.00 | 3,658.33 | 5,712 |
| 2025-11-27 | 875.00 | 875.00 | 864.00 | 870.00 | 3,625.00 | 3,204 |
| 2025-11-26 | 885.00 | 885.00 | 858.00 | 870.00 | 3,625.00 | 8,899 |
| 2025-11-25 | 862.00 | 899.00 | 841.00 | 860.00 | 3,583.33 | 15,629 |
| 2025-11-24 | 863.00 | 872.00 | 863.00 | 868.00 | 3,616.67 | 2,822 |
| 2025-11-21 | 885.00 | 893.00 | 862.00 | 863.00 | 3,595.83 | 4,404 |
| 2025-11-20 | 885.00 | 893.00 | 872.00 | 888.00 | 3,700.00 | 3,570 |
| 2025-11-19 | 884.00 | 889.00 | 862.00 | 885.00 | 3,687.50 | 3,176 |
| 2025-11-18 | 870.00 | 889.00 | 858.00 | 883.00 | 3,679.17 | 6,224 |
| 2025-11-17 | 861.00 | 887.00 | 856.00 | 871.00 | 3,629.17 | 7,009 |
| 2025-11-14 | 895.00 | 896.00 | 875.00 | 878.00 | 3,658.33 | 5,706 |
| 2025-11-13 | 873.00 | 895.00 | 867.00 | 895.00 | 3,729.17 | 17,913 |
| 2025-11-12 | 867.00 | 893.00 | 855.00 | 881.00 | 3,670.83 | 8,930 |
| 2025-11-11 | 840.00 | 895.00 | 840.00 | 874.00 | 3,641.67 | 20,604 |
| 2025-11-10 | 825.00 | 848.00 | 825.00 | 847.00 | 3,529.17 | 27,414 |
| 2025-11-07 | 836.00 | 847.00 | 815.00 | 832.00 | 3,466.67 | 13,479 |
| 2025-11-06 | 830.00 | 846.00 | 821.00 | 839.00 | 3,495.83 | 10,329 |
| 2025-11-05 | 846.00 | 853.00 | 827.00 | 838.00 | 3,491.67 | 10,020 |
| 2025-11-04 | 852.00 | 859.00 | 838.00 | 846.00 | 3,525.00 | 15,523 |
| 2025-11-03 | 867.00 | 878.00 | 849.00 | 859.00 | 3,579.17 | 22,806 |
| 2025-10-31 | 874.00 | 878.00 | 858.00 | 875.00 | 3,645.83 | 8,099 |
| 2025-10-30 | 864.00 | 874.00 | 852.00 | 859.00 | 3,579.17 | 24,549 |
| 2025-10-29 | 870.00 | 879.00 | 865.00 | 870.00 | 3,625.00 | 9,011 |
| 2025-10-28 | 879.00 | 879.00 | 852.00 | 867.00 | 3,612.50 | 8,732 |
| 2025-10-27 | 877.00 | 880.00 | 864.00 | 871.00 | 3,629.17 | 8,106 |
| 2025-10-24 | 870.00 | 884.00 | 850.00 | 877.00 | 3,654.17 | 31,565 |
| 2025-10-23 | 880.00 | 885.00 | 870.00 | 878.00 | 3,658.33 | 7,432 |
| 2025-10-22 | 876.00 | 885.00 | 866.00 | 880.00 | 3,666.67 | 6,236 |
| 2025-10-21 | 881.00 | 889.00 | 872.00 | 876.00 | 3,650.00 | 7,812 |
| 2025-10-20 | 861.00 | 883.00 | 851.00 | 881.00 | 3,670.83 | 8,089 |
| 2025-10-17 | 879.00 | 889.00 | 850.00 | 870.00 | 3,625.00 | 16,424 |
| 2025-10-16 | 877.00 | 890.00 | 870.00 | 887.00 | 3,695.83 | 8,414 |
| 2025-10-15 | 862.00 | 893.00 | 861.00 | 877.00 | 3,654.17 | 28,437 |
| 2025-10-14 | 868.00 | 880.00 | 849.00 | 870.00 | 3,625.00 | 12,852 |
| 2025-10-13 | 886.00 | 892.00 | 866.00 | 866.00 | 3,608.33 | 15,081 |
| 2025-10-10 | 881.00 | 889.00 | 878.00 | 886.00 | 3,691.67 | 7,542 |
| 2025-10-02 | 905.00 | 905.00 | 860.00 | 881.00 | 3,670.83 | 24,745 |
| 2025-10-01 | 926.00 | 933.00 | 891.00 | 891.00 | 3,712.50 | 22,243 |
| 2025-09-30 | 932.00 | 947.00 | 920.00 | 931.00 | 3,879.17 | 3,585 |
| 2025-09-29 | 923.00 | 945.00 | 923.00 | 940.00 | 3,916.67 | 8,758 |
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.