WooGene B&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 891.00 | 899.00 | 879.00 | 899.00 | 3,745.83 | 18,373 |
| 2025-04-03 | 861.00 | 899.00 | 846.00 | 899.00 | 3,745.83 | 23,027 |
| 2025-04-02 | 861.00 | 870.00 | 852.00 | 859.00 | 3,579.17 | 14,494 |
| 2025-04-01 | 835.00 | 868.00 | 835.00 | 861.00 | 3,587.50 | 30,690 |
| 2025-03-31 | 852.00 | 861.00 | 823.00 | 860.00 | 3,583.33 | 30,189 |
| 2025-03-28 | 866.00 | 883.00 | 844.00 | 860.00 | 3,583.33 | 49,897 |
| 2025-03-27 | 841.00 | 858.00 | 833.00 | 841.00 | 3,504.17 | 24,607 |
| 2025-03-26 | 858.00 | 858.00 | 840.00 | 841.00 | 3,504.17 | 9,286 |
| 2025-03-25 | 858.00 | 862.00 | 840.00 | 852.00 | 3,550.00 | 17,958 |
| 2025-03-24 | 880.00 | 880.00 | 857.00 | 858.00 | 3,575.00 | 22,892 |
| 2025-03-21 | 880.00 | 889.00 | 867.00 | 880.00 | 3,666.67 | 19,383 |
| 2025-03-20 | 897.00 | 900.00 | 876.00 | 889.00 | 3,704.17 | 6,964 |
| 2025-03-19 | 895.00 | 901.00 | 881.00 | 892.00 | 3,716.67 | 15,965 |
| 2025-03-18 | 894.00 | 903.00 | 886.00 | 895.00 | 3,729.17 | 17,913 |
| 2025-03-17 | 890.00 | 907.00 | 887.00 | 894.00 | 3,725.00 | 9,278 |
| 2025-03-14 | 891.00 | 894.00 | 880.00 | 885.00 | 3,687.50 | 8,909 |
| 2025-03-13 | 890.00 | 895.00 | 886.00 | 886.00 | 3,691.67 | 6,578 |
| 2025-03-12 | 902.00 | 912.00 | 882.00 | 890.00 | 3,708.33 | 12,124 |
| 2025-03-11 | 865.00 | 912.00 | 865.00 | 902.00 | 3,758.33 | 13,932 |
| 2025-03-10 | 870.00 | 897.00 | 866.00 | 889.00 | 3,704.17 | 11,097 |
| 2025-03-07 | 881.00 | 885.00 | 874.00 | 879.00 | 3,662.50 | 6,241 |
| 2025-03-06 | 882.00 | 890.00 | 879.00 | 885.00 | 3,687.50 | 3,709 |
| 2025-03-05 | 870.00 | 890.00 | 870.00 | 882.00 | 3,675.00 | 6,670 |
| 2025-03-04 | 887.00 | 893.00 | 871.00 | 886.00 | 3,691.67 | 6,980 |
| 2025-02-28 | 893.00 | 895.00 | 879.00 | 887.00 | 3,695.83 | 5,825 |
| 2025-02-27 | 897.00 | 901.00 | 890.00 | 895.00 | 3,729.17 | 5,219 |
| 2025-02-26 | 890.00 | 901.00 | 880.00 | 892.00 | 3,716.67 | 9,110 |
| 2025-02-25 | 893.00 | 902.00 | 876.00 | 899.00 | 3,745.83 | 12,108 |
| 2025-02-24 | 904.00 | 904.00 | 865.00 | 893.00 | 3,720.83 | 22,581 |
| 2025-02-21 | 906.00 | 906.00 | 898.00 | 904.00 | 3,766.67 | 3,257 |
| 2025-02-20 | 904.00 | 909.00 | 893.00 | 902.00 | 3,758.33 | 8,099 |
| 2025-02-19 | 896.00 | 909.00 | 894.00 | 904.00 | 3,766.67 | 7,980 |
| 2025-02-18 | 899.00 | 904.00 | 892.00 | 903.00 | 3,762.50 | 5,424 |
| 2025-02-17 | 896.00 | 903.00 | 894.00 | 899.00 | 3,745.83 | 9,665 |
| 2025-02-14 | 891.00 | 904.00 | 891.00 | 896.00 | 3,733.33 | 5,836 |
| 2025-02-13 | 893.00 | 903.00 | 891.00 | 896.00 | 3,733.33 | 5,748 |
| 2025-02-12 | 903.00 | 903.00 | 889.00 | 902.00 | 3,758.33 | 12,416 |
| 2025-02-11 | 896.00 | 909.00 | 895.00 | 898.00 | 3,741.67 | 9,866 |
| 2025-02-10 | 935.00 | 944.00 | 890.00 | 904.00 | 3,766.67 | 31,719 |
| 2025-02-07 | 927.00 | 943.00 | 914.00 | 935.00 | 3,895.83 | 9,926 |
| 2025-02-06 | 939.00 | 944.00 | 929.00 | 934.00 | 3,891.67 | 9,215 |
| 2025-02-05 | 929.00 | 940.00 | 921.00 | 939.00 | 3,912.50 | 6,205 |
| 2025-02-04 | 900.00 | 930.00 | 900.00 | 929.00 | 3,870.83 | 14,526 |
| 2025-02-03 | 923.00 | 924.00 | 896.00 | 900.00 | 3,750.00 | 13,169 |
| 2025-01-31 | 920.00 | 927.00 | 899.00 | 924.00 | 3,850.00 | 30,674 |
| 2025-01-24 | 939.00 | 939.00 | 905.00 | 920.00 | 3,833.33 | 20,086 |
| 2025-01-23 | 912.00 | 930.00 | 911.00 | 922.00 | 3,841.67 | 16,005 |
| 2025-01-22 | 910.00 | 920.00 | 910.00 | 913.00 | 3,804.17 | 6,320 |
| 2025-01-21 | 913.00 | 930.00 | 907.00 | 917.00 | 3,820.83 | 8,292 |
| 2025-01-20 | 929.00 | 929.00 | 912.00 | 919.00 | 3,829.17 | 6,612 |
| 2025-01-17 | 933.00 | 938.00 | 912.00 | 937.00 | 3,904.17 | 6,791 |
| 2025-01-16 | 933.00 | 940.00 | 932.00 | 936.00 | 3,900.00 | 5,407 |
| 2025-01-15 | 924.00 | 936.00 | 912.00 | 933.00 | 3,887.50 | 7,822 |
| 2025-01-14 | 942.00 | 942.00 | 914.00 | 922.00 | 3,841.67 | 5,854 |
| 2025-01-13 | 943.00 | 949.00 | 930.00 | 937.00 | 3,904.17 | 8,551 |
| 2025-01-10 | 942.00 | 946.00 | 911.00 | 938.00 | 3,908.33 | 10,122 |
| 2025-01-09 | 928.00 | 943.00 | 910.00 | 937.00 | 3,904.17 | 21,175 |
| 2025-01-08 | 940.00 | 950.00 | 928.00 | 937.00 | 3,904.17 | 9,754 |
| 2025-01-07 | 925.00 | 945.00 | 921.00 | 928.00 | 3,866.67 | 13,687 |
| 2025-01-06 | 907.00 | 936.00 | 899.00 | 922.00 | 3,841.67 | 24,152 |
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.