WooGene B&G Co., Ltd (KOSDAQ:018620)
South Korea · Delayed Price · Currency is KRW 881.00
-10.00 (-1.12%)
At close: Oct 2, 2025
WooGene B&G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 881.00 | 889.00 | 878.00 | 886.00 | 886.00 | 0.57% | 31,424 |
| Oct 2, 2025 | 905.00 | 905.00 | 860.00 | 881.00 | 881.00 | -1.12% | 103,106 |
| Oct 1, 2025 | 926.00 | 933.00 | 891.00 | 891.00 | 891.00 | -4.30% | 92,678 |
| Sep 30, 2025 | 932.00 | 947.00 | 920.00 | 931.00 | 931.00 | -0.96% | 14,939 |
| Sep 29, 2025 | 923.00 | 945.00 | 923.00 | 940.00 | 940.00 | 0.75% | 36,490 |
| Sep 26, 2025 | 928.00 | 935.00 | 883.00 | 933.00 | 933.00 | 0.11% | 86,784 |
| Sep 25, 2025 | 932.00 | 940.00 | 922.00 | 932.00 | 932.00 | 0.54% | 12,140 |
| Sep 24, 2025 | 942.00 | 953.00 | 921.00 | 927.00 | 927.00 | -1.59% | 113,649 |
| Sep 23, 2025 | 953.00 | 957.00 | 928.00 | 942.00 | 942.00 | -1.88% | 116,571 |
| Sep 22, 2025 | 964.00 | 964.00 | 955.00 | 960.00 | 960.00 | - | 12,273 |
| Sep 19, 2025 | 958.00 | 963.00 | 950.00 | 960.00 | 960.00 | 0.21% | 21,804 |
| Sep 18, 2025 | 954.00 | 969.00 | 954.00 | 958.00 | 958.00 | 0.42% | 35,125 |
| Sep 17, 2025 | 962.00 | 970.00 | 932.00 | 954.00 | 954.00 | -0.83% | 68,145 |
| Sep 16, 2025 | 961.00 | 970.00 | 951.00 | 962.00 | 962.00 | 0.10% | 46,628 |
| Sep 15, 2025 | 975.00 | 989.00 | 951.00 | 961.00 | 961.00 | -0.41% | 111,839 |
| Sep 12, 2025 | 956.00 | 979.00 | 956.00 | 965.00 | 965.00 | 1.05% | 24,555 |
| Sep 11, 2025 | 973.00 | 973.00 | 955.00 | 955.00 | 955.00 | -1.85% | 19,563 |
| Sep 10, 2025 | 966.00 | 978.00 | 960.00 | 973.00 | 973.00 | 0.72% | 16,867 |
| Sep 9, 2025 | 960.00 | 975.00 | 960.00 | 966.00 | 966.00 | 0.31% | 24,330 |
| Sep 8, 2025 | 954.00 | 978.00 | 954.00 | 963.00 | 963.00 | -0.10% | 33,067 |
| Sep 5, 2025 | 948.00 | 966.00 | 946.00 | 964.00 | 964.00 | 1.69% | 16,212 |
| Sep 4, 2025 | 960.00 | 968.00 | 948.00 | 948.00 | 948.00 | -1.25% | 21,347 |
| Sep 3, 2025 | 948.00 | 960.00 | 948.00 | 960.00 | 960.00 | 0.31% | 10,482 |
| Sep 2, 2025 | 947.00 | 964.00 | 942.00 | 957.00 | 957.00 | 0.42% | 18,337 |
| Sep 1, 2025 | 965.00 | 965.00 | 951.00 | 953.00 | 953.00 | -0.10% | 5,206 |
| Aug 29, 2025 | 979.00 | 979.00 | 951.00 | 954.00 | 954.00 | -0.73% | 10,675 |
| Aug 28, 2025 | 958.00 | 983.00 | 946.00 | 961.00 | 961.00 | 0.31% | 24,475 |
| Aug 27, 2025 | 974.00 | 974.00 | 955.00 | 958.00 | 958.00 | -0.62% | 16,826 |
| Aug 26, 2025 | 974.00 | 983.00 | 962.00 | 964.00 | 964.00 | -1.33% | 18,322 |
| Aug 25, 2025 | 977.00 | 983.00 | 959.00 | 977.00 | 977.00 | - | 16,230 |
| Aug 22, 2025 | 984.00 | 984.00 | 960.00 | 977.00 | 977.00 | 0.31% | 25,341 |
| Aug 21, 2025 | 975.00 | 977.00 | 944.00 | 974.00 | 974.00 | 2.20% | 26,756 |
| Aug 20, 2025 | 979.00 | 979.00 | 942.00 | 953.00 | 953.00 | -2.36% | 29,133 |
| Aug 19, 2025 | 957.00 | 982.00 | 956.00 | 976.00 | 976.00 | 1.14% | 36,981 |
| Aug 18, 2025 | 982.00 | 984.00 | 951.00 | 965.00 | 965.00 | -1.63% | 124,347 |
| Aug 14, 2025 | 975.00 | 988.00 | 967.00 | 981.00 | 981.00 | 0.62% | 19,541 |
| Aug 13, 2025 | 980.00 | 983.00 | 962.00 | 975.00 | 975.00 | 0.10% | 36,315 |
| Aug 12, 2025 | 988.00 | 988.00 | 960.00 | 974.00 | 974.00 | 0.21% | 23,810 |
| Aug 11, 2025 | 988.00 | 988.00 | 965.00 | 972.00 | 972.00 | -0.82% | 20,294 |
| Aug 8, 2025 | 969.00 | 994.00 | 957.00 | 980.00 | 980.00 | 1.14% | 39,903 |
| Aug 7, 2025 | 975.00 | 978.00 | 949.00 | 969.00 | 969.00 | -0.92% | 50,952 |
| Aug 6, 2025 | 985.00 | 985.00 | 950.00 | 978.00 | 978.00 | - | 31,876 |
| Aug 5, 2025 | 980.00 | 980.00 | 966.00 | 978.00 | 978.00 | 0.41% | 11,412 |
| Aug 4, 2025 | 982.00 | 982.00 | 964.00 | 974.00 | 974.00 | -0.81% | 18,588 |
| Aug 1, 2025 | 980.00 | 991.00 | 960.00 | 982.00 | 982.00 | -0.51% | 33,461 |
| Jul 31, 2025 | 990.00 | 994.00 | 975.00 | 987.00 | 987.00 | 0.30% | 14,253 |
| Jul 30, 2025 | 985.00 | 985.00 | 970.00 | 984.00 | 984.00 | 1.13% | 18,211 |
| Jul 29, 2025 | 982.00 | 987.00 | 963.00 | 973.00 | 973.00 | -0.92% | 41,123 |
| Jul 28, 2025 | 991.00 | 991.00 | 966.00 | 982.00 | 982.00 | -0.91% | 20,631 |
| Jul 25, 2025 | 994.00 | 994.00 | 971.00 | 991.00 | 991.00 | 0.10% | 16,039 |