WooGene B&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | 928.00 | 935.00 | 883.00 | 933.00 | 3,887.50 | 20,828 |
| 2025-09-25 | 932.00 | 940.00 | 922.00 | 932.00 | 3,883.33 | 2,914 |
| 2025-09-24 | 942.00 | 953.00 | 921.00 | 927.00 | 3,862.50 | 27,276 |
| 2025-09-23 | 953.00 | 957.00 | 928.00 | 942.00 | 3,925.00 | 27,977 |
| 2025-09-22 | 964.00 | 964.00 | 955.00 | 960.00 | 4,000.00 | 2,946 |
| 2025-09-19 | 958.00 | 963.00 | 950.00 | 960.00 | 4,000.00 | 5,233 |
| 2025-09-18 | 954.00 | 969.00 | 954.00 | 958.00 | 3,991.67 | 8,430 |
| 2025-09-17 | 962.00 | 970.00 | 932.00 | 954.00 | 3,975.00 | 16,355 |
| 2025-09-16 | 961.00 | 970.00 | 951.00 | 962.00 | 4,008.33 | 11,191 |
| 2025-09-15 | 975.00 | 989.00 | 951.00 | 961.00 | 4,004.17 | 26,841 |
| 2025-09-12 | 956.00 | 979.00 | 956.00 | 965.00 | 4,020.83 | 5,893 |
| 2025-09-11 | 973.00 | 973.00 | 955.00 | 955.00 | 3,979.17 | 4,695 |
| 2025-09-10 | 966.00 | 978.00 | 960.00 | 973.00 | 4,054.17 | 4,048 |
| 2025-09-09 | 960.00 | 975.00 | 960.00 | 966.00 | 4,025.00 | 5,839 |
| 2025-09-08 | 954.00 | 978.00 | 954.00 | 963.00 | 4,012.50 | 7,936 |
| 2025-09-05 | 948.00 | 966.00 | 946.00 | 964.00 | 4,016.67 | 3,891 |
| 2025-09-04 | 960.00 | 968.00 | 948.00 | 948.00 | 3,950.00 | 5,123 |
| 2025-09-03 | 948.00 | 960.00 | 948.00 | 960.00 | 4,000.00 | 2,516 |
| 2025-09-02 | 947.00 | 964.00 | 942.00 | 957.00 | 3,987.50 | 4,401 |
| 2025-09-01 | 965.00 | 965.00 | 951.00 | 953.00 | 3,970.83 | 1,249 |
| 2025-08-29 | 979.00 | 979.00 | 951.00 | 954.00 | 3,975.00 | 2,562 |
| 2025-08-28 | 958.00 | 983.00 | 946.00 | 961.00 | 4,004.17 | 5,874 |
| 2025-08-27 | 974.00 | 974.00 | 955.00 | 958.00 | 3,991.67 | 4,038 |
| 2025-08-26 | 974.00 | 983.00 | 962.00 | 964.00 | 4,016.67 | 4,397 |
| 2025-08-25 | 977.00 | 983.00 | 959.00 | 977.00 | 4,070.83 | 3,895 |
| 2025-08-22 | 984.00 | 984.00 | 960.00 | 977.00 | 4,070.83 | 6,082 |
| 2025-08-21 | 975.00 | 977.00 | 944.00 | 974.00 | 4,058.33 | 6,421 |
| 2025-08-20 | 979.00 | 979.00 | 942.00 | 953.00 | 3,970.83 | 6,992 |
| 2025-08-19 | 957.00 | 982.00 | 956.00 | 976.00 | 4,066.67 | 8,875 |
| 2025-08-18 | 982.00 | 984.00 | 951.00 | 965.00 | 4,020.83 | 29,843 |
| 2025-08-14 | 975.00 | 988.00 | 967.00 | 981.00 | 4,087.50 | 4,690 |
| 2025-08-13 | 980.00 | 983.00 | 962.00 | 975.00 | 4,062.50 | 8,716 |
| 2025-08-12 | 988.00 | 988.00 | 960.00 | 974.00 | 4,058.33 | 5,714 |
| 2025-08-11 | 988.00 | 988.00 | 965.00 | 972.00 | 4,050.00 | 4,871 |
| 2025-08-08 | 969.00 | 994.00 | 957.00 | 980.00 | 4,083.33 | 9,577 |
| 2025-08-07 | 975.00 | 978.00 | 949.00 | 969.00 | 4,037.50 | 12,228 |
| 2025-08-06 | 985.00 | 985.00 | 950.00 | 978.00 | 4,075.00 | 7,650 |
| 2025-08-05 | 980.00 | 980.00 | 966.00 | 978.00 | 4,075.00 | 2,739 |
| 2025-08-04 | 982.00 | 982.00 | 964.00 | 974.00 | 4,058.33 | 4,461 |
| 2025-08-01 | 980.00 | 991.00 | 960.00 | 982.00 | 4,091.67 | 8,031 |
| 2025-07-31 | 990.00 | 994.00 | 975.00 | 987.00 | 4,112.50 | 3,421 |
| 2025-07-30 | 985.00 | 985.00 | 970.00 | 984.00 | 4,100.00 | 4,371 |
| 2025-07-29 | 982.00 | 987.00 | 963.00 | 973.00 | 4,054.17 | 9,870 |
| 2025-07-28 | 991.00 | 991.00 | 966.00 | 982.00 | 4,091.67 | 4,951 |
| 2025-07-25 | 994.00 | 994.00 | 971.00 | 991.00 | 4,129.17 | 3,849 |
| 2025-07-24 | 998.00 | 998.00 | 970.00 | 990.00 | 4,125.00 | 8,540 |
| 2025-07-23 | 1,004.00 | 1,004.00 | 971.00 | 995.00 | 4,145.83 | 4,323 |
| 2025-07-22 | 1,000.00 | 1,000.00 | 978.00 | 994.00 | 4,141.67 | 4,247 |
| 2025-07-21 | 999.00 | 999.00 | 986.00 | 994.00 | 4,141.67 | 4,145 |
| 2025-07-18 | 1,006.00 | 1,006.00 | 985.00 | 999.00 | 4,162.50 | 13,644 |
| 2025-07-17 | 979.00 | 1,009.00 | 969.00 | 993.00 | 4,137.50 | 17,152 |
| 2025-07-16 | 987.00 | 987.00 | 969.00 | 980.00 | 4,083.33 | 4,727 |
| 2025-07-15 | 971.00 | 996.00 | 971.00 | 975.00 | 4,062.50 | 5,860 |
| 2025-07-14 | 981.00 | 998.00 | 971.00 | 971.00 | 4,045.83 | 5,903 |
| 2025-07-11 | 997.00 | 997.00 | 981.00 | 990.00 | 4,125.00 | 6,340 |
| 2025-07-10 | 977.00 | 995.00 | 969.00 | 987.00 | 4,112.50 | 2,987 |
| 2025-07-09 | 977.00 | 992.00 | 976.00 | 981.00 | 4,087.50 | 7,019 |
| 2025-07-08 | 991.00 | 994.00 | 970.00 | 991.00 | 4,129.17 | 6,643 |
| 2025-07-07 | 1,001.00 | 1,003.00 | 974.00 | 992.00 | 4,133.33 | 11,860 |
| 2025-07-04 | 970.00 | 1,017.00 | 962.00 | 990.00 | 4,125.00 | 29,635 |
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.