WooGene B&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-03 | 953.00 | 974.00 | 945.00 | 970.00 | 4,041.67 | 14,991 |
| 2025-07-02 | 965.00 | 965.00 | 945.00 | 950.00 | 3,958.33 | 10,573 |
| 2025-07-01 | 960.00 | 962.00 | 949.00 | 953.00 | 3,970.83 | 4,407 |
| 2025-06-30 | 944.00 | 965.00 | 944.00 | 957.00 | 3,987.50 | 6,661 |
| 2025-06-27 | 948.00 | 958.00 | 938.00 | 954.00 | 3,975.00 | 5,827 |
| 2025-06-26 | 964.00 | 965.00 | 935.00 | 948.00 | 3,950.00 | 8,477 |
| 2025-06-25 | 933.00 | 959.00 | 929.00 | 955.00 | 3,979.17 | 15,940 |
| 2025-06-24 | 931.00 | 940.00 | 929.00 | 936.00 | 3,900.00 | 8,530 |
| 2025-06-23 | 940.00 | 940.00 | 926.00 | 935.00 | 3,895.83 | 10,290 |
| 2025-06-20 | 944.00 | 945.00 | 932.00 | 940.00 | 3,916.67 | 11,714 |
| 2025-06-19 | 940.00 | 958.00 | 930.00 | 945.00 | 3,937.50 | 8,063 |
| 2025-06-18 | 959.00 | 960.00 | 936.00 | 940.00 | 3,916.67 | 4,269 |
| 2025-06-17 | 950.00 | 955.00 | 933.00 | 944.00 | 3,933.33 | 6,875 |
| 2025-06-16 | 943.00 | 958.00 | 936.00 | 950.00 | 3,958.33 | 7,663 |
| 2025-06-13 | 969.00 | 969.00 | 925.00 | 953.00 | 3,970.83 | 13,928 |
| 2025-06-12 | 957.00 | 972.00 | 940.00 | 950.00 | 3,958.33 | 20,518 |
| 2025-06-11 | 955.00 | 962.00 | 947.00 | 955.00 | 3,979.17 | 13,739 |
| 2025-06-10 | 968.00 | 999.00 | 953.00 | 955.00 | 3,979.17 | 9,381 |
| 2025-06-09 | 951.00 | 965.00 | 940.00 | 963.00 | 4,012.50 | 8,519 |
| 2025-06-05 | 948.00 | 955.00 | 926.00 | 951.00 | 3,962.50 | 8,477 |
| 2025-06-04 | 949.00 | 949.00 | 919.00 | 927.00 | 3,862.50 | 13,931 |
| 2025-06-02 | 925.00 | 929.00 | 915.00 | 929.00 | 3,870.83 | 8,317 |
| 2025-05-30 | 947.00 | 948.00 | 915.00 | 925.00 | 3,854.17 | 16,693 |
| 2025-05-29 | 947.00 | 948.00 | 930.00 | 947.00 | 3,945.83 | 13,536 |
| 2025-05-28 | 952.00 | 972.00 | 941.00 | 947.00 | 3,945.83 | 11,910 |
| 2025-05-27 | 984.00 | 999.00 | 959.00 | 959.00 | 3,995.83 | 9,334 |
| 2025-05-26 | 995.00 | 1,000.00 | 971.00 | 994.00 | 4,141.67 | 10,360 |
| 2025-05-23 | 985.00 | 1,004.00 | 961.00 | 995.00 | 4,145.83 | 15,158 |
| 2025-05-22 | 998.00 | 1,015.00 | 971.00 | 995.00 | 4,145.83 | 22,498 |
| 2025-05-21 | 1,025.00 | 1,027.00 | 992.00 | 998.00 | 4,158.33 | 67,364 |
| 2025-05-20 | 1,010.00 | 1,020.00 | 976.00 | 1,004.00 | 4,183.33 | 48,268 |
| 2025-05-19 | 955.00 | 1,016.00 | 936.00 | 996.00 | 4,150.00 | 68,665 |
| 2025-05-16 | 955.00 | 970.00 | 929.00 | 955.00 | 3,979.17 | 24,315 |
| 2025-05-15 | 933.00 | 987.00 | 933.00 | 955.00 | 3,979.17 | 50,467 |
| 2025-05-14 | 930.00 | 966.00 | 915.00 | 932.00 | 3,883.33 | 83,681 |
| 2025-05-13 | 913.00 | 971.00 | 890.00 | 961.00 | 4,004.17 | 126,226 |
| 2025-05-12 | 899.00 | 909.00 | 889.00 | 903.00 | 3,762.50 | 4,832 |
| 2025-05-09 | 900.00 | 900.00 | 890.00 | 899.00 | 3,745.83 | 3,050 |
| 2025-05-08 | 891.00 | 895.00 | 882.00 | 895.00 | 3,729.17 | 2,988 |
| 2025-05-07 | 880.00 | 895.00 | 868.00 | 890.00 | 3,708.33 | 27,657 |
| 2025-05-02 | 892.00 | 904.00 | 875.00 | 881.00 | 3,670.83 | 6,064 |
| 2025-04-30 | 891.00 | 900.00 | 880.00 | 892.00 | 3,716.67 | 6,114 |
| 2025-04-29 | 897.00 | 905.00 | 893.00 | 900.00 | 3,750.00 | 3,543 |
| 2025-04-28 | 903.00 | 908.00 | 885.00 | 893.00 | 3,720.83 | 7,202 |
| 2025-04-25 | 903.00 | 903.00 | 894.00 | 903.00 | 3,762.50 | 15,955 |
| 2025-04-24 | 900.00 | 903.00 | 892.00 | 899.00 | 3,745.83 | 17,051 |
| 2025-04-23 | 880.00 | 900.00 | 879.00 | 895.00 | 3,729.17 | 14,389 |
| 2025-04-22 | 871.00 | 892.00 | 871.00 | 890.00 | 3,708.33 | 6,758 |
| 2025-04-21 | 879.00 | 882.00 | 868.00 | 881.00 | 3,670.83 | 9,251 |
| 2025-04-18 | 880.00 | 880.00 | 866.00 | 879.00 | 3,662.50 | 10,580 |
| 2025-04-17 | 863.00 | 888.00 | 860.00 | 873.00 | 3,637.50 | 15,420 |
| 2025-04-16 | 855.00 | 865.00 | 850.00 | 864.00 | 3,600.00 | 7,307 |
| 2025-04-15 | 859.00 | 869.00 | 857.00 | 860.00 | 3,583.33 | 27,966 |
| 2025-04-14 | 862.00 | 868.00 | 858.00 | 859.00 | 3,579.17 | 7,238 |
| 2025-04-11 | 868.00 | 868.00 | 857.00 | 862.00 | 3,591.67 | 4,304 |
| 2025-04-10 | 857.00 | 866.00 | 857.00 | 865.00 | 3,604.17 | 4,049 |
| 2025-04-09 | 869.00 | 880.00 | 845.00 | 857.00 | 3,570.83 | 6,186 |
| 2025-04-08 | 881.00 | 889.00 | 868.00 | 869.00 | 3,620.83 | 11,809 |
| 2025-04-07 | 898.00 | 898.00 | 869.00 | 889.00 | 3,704.17 | 14,922 |
| 2025-04-04 | 891.00 | 899.00 | 879.00 | 899.00 | 3,745.83 | 18,373 |
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.