WooDeumGee Farm Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-03 | 1,234.00 | 1,255.00 | 1,195.00 | 1,203.00 | 6,015.00 | 122,100 |
| 2026-04-02 | 1,318.00 | 1,333.00 | 1,218.00 | 1,221.00 | 6,105.00 | 125,476 |
| 2026-04-01 | 1,324.00 | 1,342.00 | 1,290.00 | 1,315.00 | 6,575.00 | 93,723 |
| 2026-03-31 | 1,293.00 | 1,480.00 | 1,251.00 | 1,329.00 | 6,645.00 | 793,931 |
| 2026-03-30 | 1,274.00 | 1,285.00 | 1,250.00 | 1,275.00 | 6,375.00 | 15,342 |
| 2026-03-27 | 1,270.00 | 1,304.00 | 1,240.00 | 1,285.00 | 6,425.00 | 35,886 |
| 2026-03-26 | 1,290.00 | 1,304.00 | 1,270.00 | 1,275.00 | 6,375.00 | 12,884 |
| 2026-03-25 | 1,299.00 | 1,315.00 | 1,286.00 | 1,294.00 | 6,470.00 | 22,206 |
| 2026-03-24 | 1,270.00 | 1,300.00 | 1,265.00 | 1,299.00 | 6,495.00 | 31,506 |
| 2026-03-23 | 1,309.00 | 1,309.00 | 1,263.00 | 1,263.00 | 6,315.00 | 31,904 |
| 2026-03-20 | 1,289.00 | 1,337.00 | 1,273.00 | 1,313.00 | 6,565.00 | 41,887 |
| 2026-03-19 | 1,290.00 | 1,300.00 | 1,272.00 | 1,277.00 | 6,385.00 | 16,191 |
| 2026-03-18 | 1,310.00 | 1,314.00 | 1,284.00 | 1,300.00 | 6,500.00 | 36,117 |
| 2026-03-17 | 1,297.00 | 1,314.00 | 1,290.00 | 1,310.00 | 6,550.00 | 23,571 |
| 2026-03-16 | 1,328.00 | 1,332.00 | 1,294.00 | 1,297.00 | 6,485.00 | 18,789 |
| 2026-03-13 | 1,289.00 | 1,364.00 | 1,271.00 | 1,328.00 | 6,640.00 | 33,723 |
| 2026-03-12 | 1,330.00 | 1,343.00 | 1,293.00 | 1,298.00 | 6,490.00 | 26,944 |
| 2026-03-11 | 1,293.00 | 1,330.00 | 1,288.00 | 1,330.00 | 6,650.00 | 46,203 |
| 2026-03-10 | 1,260.00 | 1,300.00 | 1,258.00 | 1,294.00 | 6,470.00 | 31,193 |
| 2026-03-09 | 1,278.00 | 1,278.00 | 1,205.00 | 1,248.00 | 6,240.00 | 50,298 |
| 2026-03-06 | 1,231.00 | 1,292.00 | 1,231.00 | 1,285.00 | 6,425.00 | 34,547 |
| 2026-03-05 | 1,195.00 | 1,285.00 | 1,195.00 | 1,259.00 | 6,295.00 | 51,668 |
| 2026-03-04 | 1,301.00 | 1,311.00 | 1,161.00 | 1,169.00 | 5,845.00 | 155,248 |
| 2026-03-03 | 1,389.00 | 1,394.00 | 1,325.00 | 1,327.00 | 6,635.00 | 118,904 |
| 2026-02-27 | 1,422.00 | 1,434.00 | 1,396.00 | 1,396.00 | 6,980.00 | 60,550 |
| 2026-02-26 | 1,453.00 | 1,459.00 | 1,414.00 | 1,434.00 | 7,170.00 | 73,878 |
| 2026-02-25 | 1,496.00 | 1,499.00 | 1,450.00 | 1,452.00 | 7,260.00 | 68,561 |
| 2026-02-24 | 1,493.00 | 1,498.00 | 1,469.00 | 1,487.00 | 7,435.00 | 21,128 |
| 2026-02-23 | 1,476.00 | 1,510.00 | 1,461.00 | 1,493.00 | 7,465.00 | 56,836 |
| 2026-02-20 | 1,488.00 | 1,498.00 | 1,480.00 | 1,484.00 | 7,420.00 | 40,193 |
| 2026-02-19 | 1,504.00 | 1,504.00 | 1,460.00 | 1,488.00 | 7,440.00 | 52,280 |
| 2026-02-13 | 1,505.00 | 1,505.00 | 1,471.00 | 1,493.00 | 7,465.00 | 20,072 |
| 2026-02-12 | 1,490.00 | 1,524.00 | 1,485.00 | 1,501.00 | 7,505.00 | 41,739 |
| 2026-02-11 | 1,510.00 | 1,518.00 | 1,484.00 | 1,485.00 | 7,425.00 | 19,676 |
| 2026-02-10 | 1,500.00 | 1,515.00 | 1,495.00 | 1,510.00 | 7,550.00 | 62,416 |
| 2026-02-09 | 1,490.00 | 1,535.00 | 1,487.00 | 1,500.00 | 7,500.00 | 48,738 |
| 2026-02-06 | 1,469.00 | 1,497.00 | 1,429.00 | 1,476.00 | 7,380.00 | 63,481 |
| 2026-02-05 | 1,505.00 | 1,520.00 | 1,483.00 | 1,496.00 | 7,480.00 | 43,765 |
| 2026-02-04 | 1,500.00 | 1,535.00 | 1,482.00 | 1,505.00 | 7,525.00 | 43,057 |
| 2026-02-03 | 1,420.00 | 1,519.00 | 1,420.00 | 1,500.00 | 7,500.00 | 67,056 |
| 2026-02-02 | 1,460.00 | 1,464.00 | 1,417.00 | 1,418.00 | 7,090.00 | 44,469 |
| 2026-01-30 | 1,480.00 | 1,490.00 | 1,450.00 | 1,466.00 | 7,330.00 | 54,157 |
| 2026-01-29 | 1,473.00 | 1,492.00 | 1,449.00 | 1,480.00 | 7,400.00 | 70,106 |
| 2026-01-28 | 1,494.00 | 1,505.00 | 1,474.00 | 1,480.00 | 7,400.00 | 55,485 |
| 2026-01-27 | 1,492.00 | 1,515.00 | 1,465.00 | 1,494.00 | 7,470.00 | 48,842 |
| 2026-01-26 | 1,493.00 | 1,521.00 | 1,490.00 | 1,505.00 | 7,525.00 | 31,362 |
| 2026-01-23 | 1,452.00 | 1,493.00 | 1,444.00 | 1,492.00 | 7,460.00 | 52,461 |
| 2026-01-22 | 1,465.00 | 1,473.00 | 1,441.00 | 1,454.00 | 7,270.00 | 35,697 |
| 2026-01-21 | 1,479.00 | 1,479.00 | 1,436.00 | 1,454.00 | 7,270.00 | 50,101 |
| 2026-01-20 | 1,419.00 | 1,502.00 | 1,410.00 | 1,491.00 | 7,455.00 | 112,139 |
| 2026-01-19 | 1,417.00 | 1,465.00 | 1,417.00 | 1,425.00 | 7,125.00 | 60,459 |
| 2026-01-16 | 1,420.00 | 1,622.00 | 1,411.00 | 1,427.00 | 7,135.00 | 413,868 |
| 2026-01-15 | 1,440.00 | 1,440.00 | 1,411.00 | 1,420.00 | 7,100.00 | 41,143 |
| 2026-01-14 | 1,432.00 | 1,453.00 | 1,412.00 | 1,443.00 | 7,215.00 | 28,193 |
| 2026-01-13 | 1,432.00 | 1,482.00 | 1,418.00 | 1,432.00 | 7,160.00 | 47,631 |
| 2026-01-12 | 1,460.00 | 1,460.00 | 1,428.00 | 1,443.00 | 7,215.00 | 44,310 |
| 2026-01-09 | 1,393.00 | 1,532.00 | 1,393.00 | 1,450.00 | 7,250.00 | 138,353 |
| 2026-01-08 | 1,455.00 | 1,455.00 | 1,386.00 | 1,389.00 | 6,945.00 | 104,839 |
| 2026-01-07 | 1,500.00 | 1,506.00 | 1,420.00 | 1,446.00 | 7,230.00 | 157,957 |
| 2026-01-06 | 1,554.00 | 1,560.00 | 1,500.00 | 1,510.00 | 7,550.00 | 82,381 |
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.