WooDeumGee Farm Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,878.00 | 1,945.00 | 1,878.00 | 1,934.00 | 1,934.00 | 10,707 |
| 2026-10-20 | 1,998.00 | 1,998.00 | 1,862.00 | 1,924.00 | 1,924.00 | 16,068 |
| 2026-10-19 | 1,868.00 | 1,880.00 | 1,819.00 | 1,880.00 | 1,880.00 | 13,179 |
| 2026-10-16 | 1,779.00 | 1,853.00 | 1,700.00 | 1,828.00 | 1,828.00 | 22,292 |
| 2026-10-15 | 1,927.00 | 1,928.00 | 1,797.00 | 1,797.00 | 1,797.00 | 25,621 |
| 2026-10-14 | 1,878.00 | 1,948.00 | 1,877.00 | 1,927.00 | 1,927.00 | 26,766 |
| 2026-10-13 | 1,988.00 | 2,000.00 | 1,825.00 | 1,879.00 | 1,879.00 | 63,572 |
| 2026-10-12 | 2,040.00 | 2,040.00 | 1,979.00 | 1,988.00 | 1,988.00 | 13,097 |
| 2026-10-08 | 2,065.00 | 2,075.00 | 1,995.00 | 2,040.00 | 2,040.00 | 6,860 |
| 2026-10-07 | 2,095.00 | 2,095.00 | 2,035.00 | 2,055.00 | 2,055.00 | 13,722 |
| 2026-10-06 | 2,000.00 | 2,065.00 | 2,000.00 | 2,030.00 | 2,030.00 | 19,457 |
| 2026-10-02 | 2,040.00 | 2,040.00 | 1,975.00 | 1,995.00 | 1,995.00 | 7,825 |
| 2026-10-01 | 2,010.00 | 2,035.00 | 1,943.00 | 1,965.00 | 1,965.00 | 9,207 |
| 2026-09-30 | 2,010.00 | 2,090.00 | 1,983.00 | 2,000.00 | 2,000.00 | 28,168 |
| 2026-09-29 | 2,040.00 | 2,040.00 | 1,940.00 | 1,956.00 | 1,956.00 | 23,634 |
| 2026-09-28 | 2,125.00 | 2,125.00 | 2,000.00 | 2,015.00 | 2,015.00 | 17,535 |
| 2026-09-23 | 2,225.00 | 2,225.00 | 2,065.00 | 2,090.00 | 2,090.00 | 13,092 |
| 2026-09-22 | 2,250.00 | 2,250.00 | 2,115.00 | 2,120.00 | 2,120.00 | 11,149 |
| 2026-09-21 | 2,300.00 | 2,300.00 | 2,090.00 | 2,105.00 | 2,105.00 | 7,186 |
| 2026-09-18 | 2,315.00 | 2,410.00 | 2,190.00 | 2,220.00 | 2,220.00 | 38,552 |
| 2026-09-17 | 2,250.00 | 2,275.00 | 2,085.00 | 2,250.00 | 2,250.00 | 24,653 |
| 2026-09-16 | 2,230.00 | 2,230.00 | 2,100.00 | 2,105.00 | 2,105.00 | 9,193 |
| 2026-09-15 | 2,180.00 | 2,300.00 | 2,125.00 | 2,145.00 | 2,145.00 | 36,816 |
| 2026-09-14 | 2,115.00 | 2,215.00 | 2,005.00 | 2,195.00 | 2,195.00 | 43,233 |
| 2026-09-11 | 2,200.00 | 2,250.00 | 2,085.00 | 2,115.00 | 2,115.00 | 14,116 |
| 2026-09-10 | 2,100.00 | 2,170.00 | 2,100.00 | 2,145.00 | 2,145.00 | 23,822 |
| 2026-09-09 | 2,120.00 | 2,230.00 | 2,085.00 | 2,100.00 | 2,100.00 | 18,550 |
| 2026-09-08 | 2,245.00 | 2,350.00 | 2,130.00 | 2,140.00 | 2,140.00 | 37,520 |
| 2026-09-07 | 2,355.00 | 2,405.00 | 2,235.00 | 2,235.00 | 2,235.00 | 19,479 |
| 2026-09-04 | 2,200.00 | 2,395.00 | 2,200.00 | 2,355.00 | 2,355.00 | 24,299 |
| 2026-09-03 | 2,375.00 | 2,375.00 | 2,255.00 | 2,265.00 | 2,265.00 | 13,106 |
| 2026-09-02 | 2,490.00 | 2,490.00 | 2,370.00 | 2,375.00 | 2,375.00 | 9,229 |
| 2026-09-01 | 2,355.00 | 2,490.00 | 2,350.00 | 2,490.00 | 2,490.00 | 13,377 |
| 2026-08-31 | 2,400.00 | 2,425.00 | 2,350.00 | 2,380.00 | 2,380.00 | 18,525 |
| 2026-08-28 | 2,415.00 | 2,590.00 | 2,395.00 | 2,425.00 | 2,425.00 | 53,149 |
| 2026-08-27 | 2,700.00 | 2,700.00 | 2,315.00 | 2,405.00 | 2,405.00 | 45,702 |
| 2026-08-05 | 497.00 | 513.00 | 490.00 | 505.00 | 2,525.00 | 28,972 |
| 2026-08-04 | 512.00 | 518.00 | 493.00 | 501.00 | 2,505.00 | 26,067 |
| 2026-08-03 | 473.00 | 519.00 | 466.00 | 518.00 | 2,590.00 | 42,493 |
| 2026-07-31 | 436.00 | 473.00 | 436.00 | 470.00 | 2,350.00 | 14,120 |
| 2026-07-30 | 350.00 | 447.00 | 350.00 | 436.00 | 2,180.00 | 16,970 |
| 2026-07-29 | 480.00 | 494.00 | 432.00 | 441.00 | 2,205.00 | 18,251 |
| 2026-07-28 | 490.00 | 508.00 | 480.00 | 480.00 | 2,400.00 | 15,428 |
| 2026-07-27 | 502.00 | 502.00 | 487.00 | 498.00 | 2,490.00 | 5,744 |
| 2026-07-24 | 508.00 | 519.00 | 485.00 | 493.00 | 2,465.00 | 8,450 |
| 2026-07-23 | 483.00 | 519.00 | 482.00 | 508.00 | 2,540.00 | 31,559 |
| 2026-07-22 | 513.00 | 513.00 | 479.00 | 480.00 | 2,400.00 | 16,316 |
| 2026-07-21 | 495.00 | 500.00 | 475.00 | 499.00 | 2,495.00 | 11,243 |
| 2026-07-20 | 503.00 | 518.00 | 480.00 | 495.00 | 2,475.00 | 18,057 |
| 2026-07-16 | 502.00 | 524.00 | 495.00 | 502.00 | 2,510.00 | 19,810 |
| 2026-07-15 | 479.00 | 504.00 | 464.00 | 500.00 | 2,500.00 | 18,813 |
| 2026-07-14 | 478.00 | 500.00 | 455.00 | 479.00 | 2,395.00 | 41,107 |
| 2026-07-13 | 529.00 | 548.00 | 496.00 | 504.00 | 2,520.00 | 22,071 |
| 2026-07-10 | 528.00 | 538.00 | 501.00 | 534.00 | 2,670.00 | 9,969 |
| 2026-07-09 | 508.00 | 524.00 | 506.00 | 506.00 | 2,530.00 | 18,679 |
| 2026-07-08 | 557.00 | 557.00 | 504.00 | 508.00 | 2,540.00 | 25,163 |
| 2026-07-07 | 552.00 | 579.00 | 529.00 | 557.00 | 2,785.00 | 20,385 |
| 2026-07-06 | 534.00 | 573.00 | 528.00 | 557.00 | 2,785.00 | 34,565 |
| 2026-07-03 | 541.00 | 559.00 | 529.00 | 534.00 | 2,670.00 | 27,189 |
| 2026-07-02 | 587.00 | 600.00 | 553.00 | 556.00 | 2,780.00 | 40,317 |
Page 1 of 13 · 733 trading daysOlder →
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.