WooGene B&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 1,068.00 | 1,080.00 | 1,063.00 | 1,075.00 | 4,479.17 | 5,109 |
| 2024-10-04 | 1,061.00 | 1,075.00 | 1,056.00 | 1,068.00 | 4,450.00 | 13,636 |
| 2024-10-02 | 1,042.00 | 1,065.00 | 1,027.00 | 1,061.00 | 4,420.83 | 12,571 |
| 2024-09-30 | 1,053.00 | 1,053.00 | 1,024.00 | 1,042.00 | 4,341.67 | 13,248 |
| 2024-09-27 | 1,028.00 | 1,053.00 | 1,017.00 | 1,053.00 | 4,387.50 | 17,835 |
| 2024-09-26 | 1,028.00 | 1,036.00 | 1,014.00 | 1,027.00 | 4,279.17 | 15,653 |
| 2024-09-25 | 1,021.00 | 1,029.00 | 1,015.00 | 1,021.00 | 4,254.17 | 12,096 |
| 2024-09-24 | 1,000.00 | 1,022.00 | 996.00 | 1,021.00 | 4,254.17 | 18,976 |
| 2024-09-23 | 1,022.00 | 1,022.00 | 1,000.00 | 1,000.00 | 4,166.67 | 10,270 |
| 2024-09-20 | 1,010.00 | 1,023.00 | 996.00 | 1,022.00 | 4,258.33 | 14,243 |
| 2024-09-19 | 992.00 | 1,010.00 | 992.00 | 1,010.00 | 4,208.33 | 9,016 |
| 2024-09-13 | 999.00 | 1,000.00 | 990.00 | 992.00 | 4,133.33 | 11,056 |
| 2024-09-12 | 990.00 | 1,005.00 | 985.00 | 1,000.00 | 4,166.67 | 12,260 |
| 2024-09-11 | 999.00 | 1,000.00 | 975.00 | 990.00 | 4,125.00 | 12,923 |
| 2024-09-10 | 1,006.00 | 1,015.00 | 991.00 | 1,000.00 | 4,166.67 | 21,040 |
| 2024-09-09 | 1,003.00 | 1,014.00 | 991.00 | 1,006.00 | 4,191.67 | 8,976 |
| 2024-09-06 | 1,001.00 | 1,033.00 | 1,001.00 | 1,013.00 | 4,220.83 | 5,020 |
| 2024-09-05 | 1,012.00 | 1,024.00 | 1,012.00 | 1,013.00 | 4,220.83 | 9,401 |
| 2024-09-04 | 1,013.00 | 1,023.00 | 1,005.00 | 1,018.00 | 4,241.67 | 7,456 |
| 2024-09-03 | 1,046.00 | 1,046.00 | 1,023.00 | 1,023.00 | 4,262.50 | 12,642 |
| 2024-09-02 | 1,044.00 | 1,050.00 | 1,040.00 | 1,046.00 | 4,358.33 | 17,087 |
| 2024-08-30 | 1,040.00 | 1,044.00 | 1,030.00 | 1,044.00 | 4,350.00 | 8,857 |
| 2024-08-29 | 1,036.00 | 1,045.00 | 1,030.00 | 1,040.00 | 4,333.33 | 14,252 |
| 2024-08-28 | 1,025.00 | 1,042.00 | 1,020.00 | 1,036.00 | 4,316.67 | 7,276 |
| 2024-08-27 | 1,023.00 | 1,035.00 | 1,022.00 | 1,035.00 | 4,312.50 | 4,362 |
| 2024-08-26 | 1,025.00 | 1,035.00 | 1,019.00 | 1,023.00 | 4,262.50 | 9,423 |
| 2024-08-23 | 1,041.00 | 1,056.00 | 991.00 | 1,025.00 | 4,270.83 | 33,978 |
| 2024-08-22 | 1,083.00 | 1,090.00 | 1,050.00 | 1,056.00 | 4,400.00 | 22,746 |
| 2024-08-21 | 1,086.00 | 1,093.00 | 1,076.00 | 1,083.00 | 4,512.50 | 7,866 |
| 2024-08-20 | 1,053.00 | 1,092.00 | 1,053.00 | 1,086.00 | 4,525.00 | 31,206 |
| 2024-08-19 | 1,043.00 | 1,060.00 | 1,036.00 | 1,053.00 | 4,387.50 | 32,562 |
| 2024-08-16 | 1,049.00 | 1,049.00 | 1,037.00 | 1,043.00 | 4,345.83 | 16,802 |
| 2024-08-14 | 1,036.00 | 1,041.00 | 1,028.00 | 1,040.00 | 4,333.33 | 12,792 |
| 2024-08-13 | 1,045.00 | 1,045.00 | 1,019.00 | 1,033.00 | 4,304.17 | 17,592 |
| 2024-08-12 | 1,030.00 | 1,035.00 | 1,016.00 | 1,034.00 | 4,308.33 | 13,951 |
| 2024-08-09 | 1,020.00 | 1,032.00 | 1,010.00 | 1,030.00 | 4,291.67 | 18,084 |
| 2024-08-08 | 1,026.00 | 1,035.00 | 1,005.00 | 1,020.00 | 4,250.00 | 10,228 |
| 2024-08-07 | 1,008.00 | 1,027.00 | 1,008.00 | 1,026.00 | 4,275.00 | 7,092 |
| 2024-08-06 | 964.00 | 1,014.00 | 962.00 | 1,014.00 | 4,225.00 | 18,637 |
| 2024-08-05 | 1,091.00 | 1,112.00 | 985.00 | 985.00 | 4,104.17 | 46,286 |
| 2024-08-02 | 1,114.00 | 1,118.00 | 1,089.00 | 1,091.00 | 4,545.83 | 14,983 |
| 2024-08-01 | 1,105.00 | 1,116.00 | 1,102.00 | 1,114.00 | 4,641.66 | 6,686 |
| 2024-07-31 | 1,086.00 | 1,105.00 | 1,086.00 | 1,105.00 | 4,604.16 | 3,607 |
| 2024-07-30 | 1,125.00 | 1,125.00 | 1,085.00 | 1,085.00 | 4,520.83 | 12,622 |
| 2024-07-29 | 1,112.00 | 1,127.00 | 1,108.00 | 1,125.00 | 4,687.50 | 10,903 |
| 2024-07-26 | 1,096.00 | 1,114.00 | 1,096.00 | 1,112.00 | 4,633.33 | 10,022 |
| 2024-07-25 | 1,101.00 | 1,105.00 | 1,095.00 | 1,102.00 | 4,591.66 | 15,009 |
| 2024-07-24 | 1,098.00 | 1,101.00 | 1,091.00 | 1,101.00 | 4,587.50 | 7,430 |
| 2024-07-23 | 1,085.00 | 1,100.00 | 1,084.00 | 1,098.00 | 4,575.00 | 3,139 |
| 2024-07-22 | 1,100.00 | 1,100.00 | 1,087.00 | 1,093.00 | 4,554.16 | 7,122 |
| 2024-07-19 | 1,085.00 | 1,097.00 | 1,085.00 | 1,092.00 | 4,550.00 | 7,132 |
| 2024-07-18 | 1,085.00 | 1,090.00 | 1,070.00 | 1,085.00 | 4,520.83 | 7,078 |
| 2024-07-17 | 1,076.00 | 1,085.00 | 1,076.00 | 1,085.00 | 4,520.83 | 8,124 |
| 2024-07-16 | 1,075.00 | 1,081.00 | 1,074.00 | 1,076.00 | 4,483.33 | 9,685 |
| 2024-07-15 | 1,076.00 | 1,076.00 | 1,068.00 | 1,075.00 | 4,479.17 | 10,006 |
| 2024-07-12 | 1,085.00 | 1,090.00 | 1,070.00 | 1,072.00 | 4,466.67 | 9,383 |
| 2024-07-11 | 1,095.00 | 1,095.00 | 1,084.00 | 1,085.00 | 4,520.83 | 3,727 |
| 2024-07-10 | 1,092.00 | 1,099.00 | 1,087.00 | 1,095.00 | 4,562.50 | 10,686 |
| 2024-07-09 | 1,098.00 | 1,098.00 | 1,087.00 | 1,092.00 | 4,550.00 | 3,236 |
| 2024-07-08 | 1,087.00 | 1,095.00 | 1,078.00 | 1,094.00 | 4,558.33 | 10,788 |
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.