WooDeumGee Farm Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-01 | 571.00 | 619.00 | 566.00 | 592.00 | 2,960.00 | 72,964 |
| 2026-06-30 | 550.00 | 582.00 | 541.00 | 571.00 | 2,855.00 | 44,666 |
| 2026-06-29 | 520.00 | 571.00 | 520.00 | 550.00 | 2,750.00 | 51,018 |
| 2026-06-26 | 552.00 | 576.00 | 541.00 | 550.00 | 2,750.00 | 34,626 |
| 2026-06-25 | 629.00 | 650.00 | 500.00 | 577.00 | 2,885.00 | 112,826 |
| 2026-06-24 | 558.00 | 626.00 | 558.00 | 618.00 | 3,090.00 | 82,236 |
| 2026-06-23 | 600.00 | 638.00 | 574.00 | 575.00 | 2,875.00 | 83,051 |
| 2026-06-22 | 629.00 | 647.00 | 580.00 | 600.00 | 3,000.00 | 94,226 |
| 2026-06-19 | 701.00 | 714.00 | 649.00 | 651.00 | 3,255.00 | 36,780 |
| 2026-06-18 | 733.00 | 789.00 | 701.00 | 701.00 | 3,505.00 | 20,213 |
| 2026-06-17 | 756.00 | 756.00 | 708.00 | 732.00 | 3,660.00 | 20,565 |
| 2026-06-16 | 731.00 | 748.00 | 721.00 | 731.00 | 3,655.00 | 33,015 |
| 2026-06-15 | 748.00 | 798.00 | 724.00 | 730.00 | 3,650.00 | 24,522 |
| 2026-06-12 | 775.00 | 799.00 | 738.00 | 746.00 | 3,730.00 | 46,890 |
| 2026-06-11 | 696.00 | 769.00 | 690.00 | 767.00 | 3,835.00 | 59,572 |
| 2026-06-10 | 712.00 | 754.00 | 700.00 | 702.00 | 3,510.00 | 56,906 |
| 2026-06-09 | 730.00 | 740.00 | 701.00 | 706.00 | 3,530.00 | 21,903 |
| 2026-06-08 | 789.00 | 789.00 | 690.00 | 695.00 | 3,475.00 | 66,014 |
| 2026-06-05 | 758.00 | 795.00 | 733.00 | 789.00 | 3,945.00 | 127,004 |
| 2026-06-04 | 744.00 | 798.00 | 743.00 | 765.00 | 3,825.00 | 83,662 |
| 2026-06-02 | 898.00 | 898.00 | 823.00 | 825.00 | 4,125.00 | 47,912 |
| 2026-06-01 | 884.00 | 919.00 | 850.00 | 898.00 | 4,490.00 | 65,740 |
| 2026-05-29 | 905.00 | 905.00 | 825.00 | 892.00 | 4,460.00 | 57,956 |
| 2026-05-28 | 942.00 | 942.00 | 873.00 | 906.00 | 4,530.00 | 100,424 |
| 2026-05-27 | 889.00 | 943.00 | 877.00 | 912.00 | 4,560.00 | 52,507 |
| 2026-05-26 | 953.00 | 955.00 | 864.00 | 876.00 | 4,380.00 | 57,861 |
| 2026-05-22 | 860.00 | 943.00 | 850.00 | 935.00 | 4,675.00 | 155,378 |
| 2026-05-21 | 986.00 | 997.00 | 840.00 | 840.00 | 4,200.00 | 242,252 |
| 2026-05-20 | 973.00 | 978.00 | 933.00 | 955.00 | 4,775.00 | 88,971 |
| 2026-05-19 | 990.00 | 1,005.00 | 959.00 | 973.00 | 4,865.00 | 24,334 |
| 2026-05-18 | 1,008.00 | 1,008.00 | 948.00 | 988.00 | 4,940.00 | 90,059 |
| 2026-05-15 | 1,040.00 | 1,050.00 | 998.00 | 1,008.00 | 5,040.00 | 39,889 |
| 2026-05-14 | 1,039.00 | 1,057.00 | 990.00 | 1,040.00 | 5,200.00 | 81,460 |
| 2026-05-13 | 1,020.00 | 1,077.00 | 1,020.00 | 1,039.00 | 5,195.00 | 44,827 |
| 2026-05-12 | 1,092.00 | 1,094.00 | 1,035.00 | 1,049.00 | 5,245.00 | 70,531 |
| 2026-05-11 | 1,159.00 | 1,159.00 | 1,063.00 | 1,077.00 | 5,385.00 | 79,961 |
| 2026-05-08 | 1,145.00 | 1,163.00 | 1,142.00 | 1,159.00 | 5,795.00 | 33,276 |
| 2026-05-07 | 1,183.00 | 1,195.00 | 1,146.00 | 1,164.00 | 5,820.00 | 58,676 |
| 2026-05-06 | 1,220.00 | 1,230.00 | 1,185.00 | 1,193.00 | 5,965.00 | 73,285 |
| 2026-05-04 | 1,247.00 | 1,259.00 | 1,203.00 | 1,218.00 | 6,090.00 | 57,522 |
| 2026-04-30 | 1,253.00 | 1,260.00 | 1,244.00 | 1,247.00 | 6,235.00 | 17,972 |
| 2026-04-29 | 1,271.00 | 1,284.00 | 1,240.00 | 1,253.00 | 6,265.00 | 26,151 |
| 2026-04-28 | 1,259.00 | 1,270.00 | 1,243.00 | 1,247.00 | 6,235.00 | 33,338 |
| 2026-04-27 | 1,258.00 | 1,280.00 | 1,251.00 | 1,270.00 | 6,350.00 | 19,696 |
| 2026-04-24 | 1,239.00 | 1,263.00 | 1,239.00 | 1,259.00 | 6,295.00 | 15,478 |
| 2026-04-23 | 1,282.00 | 1,290.00 | 1,238.00 | 1,244.00 | 6,220.00 | 39,959 |
| 2026-04-22 | 1,296.00 | 1,302.00 | 1,264.00 | 1,281.00 | 6,405.00 | 24,816 |
| 2026-04-21 | 1,325.00 | 1,325.00 | 1,286.00 | 1,296.00 | 6,480.00 | 34,151 |
| 2026-04-20 | 1,314.00 | 1,319.00 | 1,299.00 | 1,314.00 | 6,570.00 | 19,250 |
| 2026-04-17 | 1,319.00 | 1,328.00 | 1,291.00 | 1,305.00 | 6,525.00 | 29,724 |
| 2026-04-16 | 1,277.00 | 1,328.00 | 1,277.00 | 1,319.00 | 6,595.00 | 50,278 |
| 2026-04-15 | 1,285.00 | 1,285.00 | 1,260.00 | 1,275.00 | 6,375.00 | 31,922 |
| 2026-04-14 | 1,284.00 | 1,285.00 | 1,266.00 | 1,277.00 | 6,385.00 | 23,648 |
| 2026-04-13 | 1,262.00 | 1,289.00 | 1,248.00 | 1,276.00 | 6,380.00 | 17,360 |
| 2026-04-10 | 1,268.00 | 1,283.00 | 1,252.00 | 1,280.00 | 6,400.00 | 34,921 |
| 2026-04-09 | 1,277.00 | 1,285.00 | 1,256.00 | 1,268.00 | 6,340.00 | 24,348 |
| 2026-04-08 | 1,244.00 | 1,280.00 | 1,241.00 | 1,277.00 | 6,385.00 | 53,858 |
| 2026-04-07 | 1,223.00 | 1,270.00 | 1,222.00 | 1,244.00 | 6,220.00 | 48,156 |
| 2026-04-06 | 1,205.00 | 1,230.00 | 1,190.00 | 1,223.00 | 6,115.00 | 68,149 |
| 2026-04-03 | 1,234.00 | 1,255.00 | 1,195.00 | 1,203.00 | 6,015.00 | 122,100 |
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.