WooDeumGee Farm Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-08 | 1,367.00 | 1,460.00 | 1,339.00 | 1,390.00 | 6,950.00 | 263,501 |
| 2025-04-07 | 1,340.00 | 1,520.00 | 1,308.00 | 1,343.00 | 6,715.00 | 538,731 |
| 2025-04-04 | 1,350.00 | 1,373.00 | 1,332.00 | 1,369.00 | 6,845.00 | 29,650 |
| 2025-04-03 | 1,368.00 | 1,380.00 | 1,337.00 | 1,359.00 | 6,795.00 | 35,571 |
| 2025-04-02 | 1,412.00 | 1,425.00 | 1,373.00 | 1,384.00 | 6,920.00 | 60,206 |
| 2025-04-01 | 1,406.00 | 1,426.00 | 1,403.00 | 1,416.00 | 7,080.00 | 39,497 |
| 2025-03-31 | 1,440.00 | 1,440.00 | 1,403.00 | 1,406.00 | 7,030.00 | 73,621 |
| 2025-03-28 | 1,429.00 | 1,470.00 | 1,392.00 | 1,457.00 | 7,285.00 | 80,347 |
| 2025-03-27 | 1,435.00 | 1,435.00 | 1,415.00 | 1,418.00 | 7,090.00 | 36,399 |
| 2025-03-26 | 1,421.00 | 1,442.00 | 1,413.00 | 1,439.00 | 7,195.00 | 22,319 |
| 2025-03-25 | 1,446.00 | 1,462.00 | 1,419.00 | 1,425.00 | 7,125.00 | 44,655 |
| 2025-03-24 | 1,438.00 | 1,477.00 | 1,426.00 | 1,443.00 | 7,215.00 | 45,451 |
| 2025-03-21 | 1,446.00 | 1,447.00 | 1,421.00 | 1,433.00 | 7,165.00 | 42,810 |
| 2025-03-20 | 1,440.00 | 1,449.00 | 1,425.00 | 1,442.00 | 7,210.00 | 79,327 |
| 2025-03-19 | 1,457.00 | 1,464.00 | 1,436.00 | 1,440.00 | 7,200.00 | 90,778 |
| 2025-03-18 | 1,468.00 | 1,483.00 | 1,457.00 | 1,460.00 | 7,300.00 | 66,432 |
| 2025-03-17 | 1,462.00 | 1,486.00 | 1,462.00 | 1,468.00 | 7,340.00 | 105,001 |
| 2025-03-14 | 1,476.00 | 1,490.00 | 1,452.00 | 1,474.00 | 7,370.00 | 148,681 |
| 2025-03-13 | 1,529.00 | 1,531.00 | 1,470.00 | 1,475.00 | 7,375.00 | 316,796 |
| 2025-03-12 | 1,580.00 | 1,866.00 | 1,526.00 | 1,528.00 | 7,640.00 | 3,556,238 |
| 2025-03-11 | 1,490.00 | 1,491.00 | 1,465.00 | 1,471.00 | 7,355.00 | 54,047 |
| 2025-03-10 | 1,438.00 | 1,518.00 | 1,430.00 | 1,497.00 | 7,485.00 | 76,671 |
| 2025-03-07 | 1,459.00 | 1,475.00 | 1,438.00 | 1,439.00 | 7,195.00 | 19,480 |
| 2025-03-06 | 1,440.00 | 1,465.00 | 1,437.00 | 1,459.00 | 7,295.00 | 21,415 |
| 2025-03-05 | 1,417.00 | 1,434.00 | 1,411.00 | 1,434.00 | 7,170.00 | 23,437 |
| 2025-03-04 | 1,411.00 | 1,419.00 | 1,390.00 | 1,408.00 | 7,040.00 | 16,872 |
| 2025-02-28 | 1,426.00 | 1,434.00 | 1,395.00 | 1,405.00 | 7,025.00 | 28,466 |
| 2025-02-27 | 1,445.00 | 1,445.00 | 1,420.00 | 1,437.00 | 7,185.00 | 13,132 |
| 2025-02-26 | 1,451.00 | 1,462.00 | 1,439.00 | 1,439.00 | 7,195.00 | 14,535 |
| 2025-02-25 | 1,465.00 | 1,479.00 | 1,445.00 | 1,464.00 | 7,320.00 | 14,120 |
| 2025-02-24 | 1,439.00 | 1,468.00 | 1,438.00 | 1,462.00 | 7,310.00 | 18,229 |
| 2025-02-21 | 1,450.00 | 1,480.00 | 1,436.00 | 1,461.00 | 7,305.00 | 23,613 |
| 2025-02-20 | 1,430.00 | 1,454.00 | 1,420.00 | 1,450.00 | 7,250.00 | 18,639 |
| 2025-02-19 | 1,416.00 | 1,458.00 | 1,416.00 | 1,455.00 | 7,275.00 | 30,079 |
| 2025-02-18 | 1,417.00 | 1,430.00 | 1,410.00 | 1,415.00 | 7,075.00 | 33,795 |
| 2025-02-17 | 1,409.00 | 1,416.00 | 1,402.00 | 1,411.00 | 7,055.00 | 15,695 |
| 2025-02-14 | 1,425.00 | 1,440.00 | 1,407.00 | 1,409.00 | 7,045.00 | 29,246 |
| 2025-02-13 | 1,420.00 | 1,433.00 | 1,418.00 | 1,425.00 | 7,125.00 | 10,913 |
| 2025-02-12 | 1,424.00 | 1,464.00 | 1,417.00 | 1,425.00 | 7,125.00 | 29,638 |
| 2025-02-11 | 1,438.00 | 1,446.00 | 1,413.00 | 1,431.00 | 7,155.00 | 32,841 |
| 2025-02-10 | 1,426.00 | 1,442.00 | 1,404.00 | 1,442.00 | 7,210.00 | 13,558 |
| 2025-02-07 | 1,448.00 | 1,454.00 | 1,413.00 | 1,426.00 | 7,130.00 | 14,612 |
| 2025-02-06 | 1,465.00 | 1,465.00 | 1,443.00 | 1,448.00 | 7,240.00 | 11,250 |
| 2025-02-05 | 1,415.00 | 1,475.00 | 1,412.00 | 1,455.00 | 7,275.00 | 28,272 |
| 2025-02-04 | 1,400.00 | 1,418.00 | 1,371.00 | 1,406.00 | 7,030.00 | 22,276 |
| 2025-02-03 | 1,426.00 | 1,426.00 | 1,375.00 | 1,398.00 | 6,990.00 | 50,412 |
| 2025-01-31 | 1,439.00 | 1,463.00 | 1,422.00 | 1,427.00 | 7,135.00 | 24,726 |
| 2025-01-24 | 1,455.00 | 1,470.00 | 1,445.00 | 1,454.00 | 7,270.00 | 10,276 |
| 2025-01-23 | 1,475.00 | 1,484.00 | 1,445.00 | 1,445.00 | 7,225.00 | 21,326 |
| 2025-01-22 | 1,502.00 | 1,502.00 | 1,464.00 | 1,475.00 | 7,375.00 | 35,067 |
| 2025-01-21 | 1,510.00 | 1,545.00 | 1,485.00 | 1,502.00 | 7,510.00 | 41,125 |
| 2025-01-20 | 1,482.00 | 1,513.00 | 1,482.00 | 1,501.00 | 7,505.00 | 12,718 |
| 2025-01-17 | 1,527.00 | 1,534.00 | 1,494.00 | 1,495.00 | 7,475.00 | 34,954 |
| 2025-01-16 | 1,520.00 | 1,536.00 | 1,506.00 | 1,518.00 | 7,590.00 | 24,054 |
| 2025-01-15 | 1,549.00 | 1,557.00 | 1,497.00 | 1,510.00 | 7,550.00 | 23,495 |
| 2025-01-14 | 1,515.00 | 1,549.00 | 1,501.00 | 1,549.00 | 7,745.00 | 14,105 |
| 2025-01-13 | 1,560.00 | 1,568.00 | 1,516.00 | 1,525.00 | 7,625.00 | 17,804 |
| 2025-01-10 | 1,540.00 | 1,562.00 | 1,529.00 | 1,560.00 | 7,800.00 | 22,877 |
| 2025-01-09 | 1,557.00 | 1,557.00 | 1,507.00 | 1,540.00 | 7,700.00 | 23,679 |
| 2025-01-08 | 1,539.00 | 1,570.00 | 1,525.00 | 1,547.00 | 7,735.00 | 19,013 |
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.