WooGene B&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 905.00 | 915.00 | 904.00 | 906.00 | 3,775.00 | 8,457 |
| 2025-01-02 | 885.00 | 905.00 | 885.00 | 905.00 | 3,770.83 | 5,052 |
| 2024-12-30 | 880.00 | 904.00 | 870.00 | 885.00 | 3,687.50 | 10,775 |
| 2024-12-27 | 889.00 | 893.00 | 880.00 | 890.00 | 3,708.33 | 7,880 |
| 2024-12-26 | 897.00 | 900.00 | 889.00 | 892.00 | 3,716.67 | 11,770 |
| 2024-12-24 | 900.00 | 911.00 | 895.00 | 895.00 | 3,729.17 | 18,252 |
| 2024-12-23 | 892.00 | 902.00 | 892.00 | 900.00 | 3,750.00 | 5,791 |
| 2024-12-20 | 919.00 | 919.00 | 895.00 | 896.00 | 3,733.33 | 4,264 |
| 2024-12-19 | 915.00 | 915.00 | 871.00 | 912.00 | 3,800.00 | 22,661 |
| 2024-12-18 | 924.00 | 924.00 | 902.00 | 916.00 | 3,816.67 | 12,714 |
| 2024-12-17 | 919.00 | 927.00 | 919.00 | 924.00 | 3,850.00 | 8,983 |
| 2024-12-16 | 911.00 | 920.00 | 896.00 | 919.00 | 3,829.17 | 7,212 |
| 2024-12-13 | 886.00 | 909.00 | 886.00 | 906.00 | 3,775.00 | 8,658 |
| 2024-12-12 | 899.00 | 906.00 | 882.00 | 895.00 | 3,729.17 | 7,821 |
| 2024-12-11 | 878.00 | 896.00 | 872.00 | 895.00 | 3,729.17 | 15,177 |
| 2024-12-10 | 835.00 | 878.00 | 835.00 | 878.00 | 3,658.33 | 17,517 |
| 2024-12-09 | 874.00 | 874.00 | 830.00 | 835.00 | 3,479.17 | 20,688 |
| 2024-12-06 | 909.00 | 913.00 | 869.00 | 876.00 | 3,650.00 | 43,206 |
| 2024-12-05 | 904.00 | 918.00 | 891.00 | 915.00 | 3,812.50 | 12,632 |
| 2024-12-04 | 900.00 | 919.00 | 898.00 | 901.00 | 3,754.17 | 12,849 |
| 2024-12-03 | 901.00 | 928.00 | 901.00 | 928.00 | 3,866.67 | 13,611 |
| 2024-12-02 | 932.00 | 937.00 | 911.00 | 915.00 | 3,812.50 | 12,238 |
| 2024-11-29 | 956.00 | 959.00 | 929.00 | 932.00 | 3,883.33 | 11,202 |
| 2024-11-28 | 958.00 | 960.00 | 950.00 | 956.00 | 3,983.33 | 2,982 |
| 2024-11-27 | 953.00 | 963.00 | 947.00 | 953.00 | 3,970.83 | 4,650 |
| 2024-11-26 | 950.00 | 957.00 | 947.00 | 953.00 | 3,970.83 | 7,651 |
| 2024-11-25 | 933.00 | 949.00 | 933.00 | 948.00 | 3,950.00 | 10,214 |
| 2024-11-22 | 938.00 | 953.00 | 938.00 | 944.00 | 3,933.33 | 4,271 |
| 2024-11-21 | 949.00 | 959.00 | 935.00 | 948.00 | 3,950.00 | 4,700 |
| 2024-11-20 | 951.00 | 959.00 | 942.00 | 949.00 | 3,954.17 | 8,247 |
| 2024-11-19 | 920.00 | 951.00 | 910.00 | 951.00 | 3,962.50 | 25,601 |
| 2024-11-18 | 939.00 | 960.00 | 908.00 | 920.00 | 3,833.33 | 56,596 |
| 2024-11-15 | 920.00 | 940.00 | 899.00 | 930.00 | 3,875.00 | 21,581 |
| 2024-11-14 | 910.00 | 933.00 | 898.00 | 929.00 | 3,870.83 | 29,180 |
| 2024-11-13 | 938.00 | 945.00 | 900.00 | 910.00 | 3,791.67 | 46,781 |
| 2024-11-12 | 988.00 | 999.00 | 936.00 | 945.00 | 3,937.50 | 60,788 |
| 2024-11-11 | 1,008.00 | 1,008.00 | 991.00 | 1,000.00 | 4,166.67 | 18,493 |
| 2024-11-08 | 1,003.00 | 1,015.00 | 1,001.00 | 1,008.00 | 4,200.00 | 9,440 |
| 2024-11-07 | 1,011.00 | 1,013.00 | 999.00 | 1,003.00 | 4,179.17 | 17,705 |
| 2024-11-06 | 1,030.00 | 1,030.00 | 997.00 | 1,011.00 | 4,212.50 | 18,692 |
| 2024-11-05 | 1,024.00 | 1,029.00 | 1,018.00 | 1,027.00 | 4,279.17 | 7,220 |
| 2024-11-04 | 1,006.00 | 1,025.00 | 1,005.00 | 1,024.00 | 4,266.67 | 8,959 |
| 2024-11-01 | 1,016.00 | 1,016.00 | 1,001.00 | 1,006.00 | 4,191.67 | 20,355 |
| 2024-10-31 | 1,045.00 | 1,054.00 | 1,011.00 | 1,017.00 | 4,237.50 | 35,454 |
| 2024-10-30 | 1,019.00 | 1,024.00 | 1,000.00 | 1,021.00 | 4,254.17 | 32,715 |
| 2024-10-29 | 1,015.00 | 1,018.00 | 1,007.00 | 1,015.00 | 4,229.17 | 7,406 |
| 2024-10-28 | 1,007.00 | 1,014.00 | 998.00 | 1,007.00 | 4,195.83 | 8,916 |
| 2024-10-25 | 999.00 | 1,009.00 | 995.00 | 1,007.00 | 4,195.83 | 18,351 |
| 2024-10-24 | 1,010.00 | 1,015.00 | 998.00 | 1,004.00 | 4,183.33 | 23,237 |
| 2024-10-23 | 1,005.00 | 1,020.00 | 1,003.00 | 1,007.00 | 4,195.83 | 9,883 |
| 2024-10-22 | 1,040.00 | 1,040.00 | 1,000.00 | 1,005.00 | 4,187.50 | 23,885 |
| 2024-10-21 | 1,051.00 | 1,055.00 | 1,039.00 | 1,040.00 | 4,333.33 | 12,244 |
| 2024-10-18 | 1,057.00 | 1,067.00 | 1,045.00 | 1,045.00 | 4,354.17 | 18,410 |
| 2024-10-17 | 1,065.00 | 1,079.00 | 1,047.00 | 1,068.00 | 4,450.00 | 9,038 |
| 2024-10-16 | 1,069.00 | 1,074.00 | 1,053.00 | 1,068.00 | 4,450.00 | 6,420 |
| 2024-10-15 | 1,062.00 | 1,072.00 | 1,051.00 | 1,069.00 | 4,454.17 | 13,149 |
| 2024-10-14 | 1,042.00 | 1,062.00 | 1,042.00 | 1,062.00 | 4,425.00 | 6,856 |
| 2024-10-11 | 1,069.00 | 1,069.00 | 1,041.00 | 1,052.00 | 4,383.33 | 12,448 |
| 2024-10-10 | 1,044.00 | 1,062.00 | 1,044.00 | 1,057.00 | 4,404.17 | 5,572 |
| 2024-10-08 | 1,075.00 | 1,075.00 | 1,020.00 | 1,052.00 | 4,383.33 | 27,708 |
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.