WooGene B&G Co., Ltd (KOSDAQ:018620)
South Korea · Delayed Price · Currency is KRW 860.00
-2.00 (-0.23%)
At close: Dec 5, 2025
WooGene B&G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 862.00 | 880.00 | 856.00 | 860.00 | 860.00 | -0.23% | 26,451 |
| Dec 4, 2025 | 860.00 | 874.00 | 856.00 | 862.00 | 862.00 | -0.58% | 39,031 |
| Dec 3, 2025 | 877.00 | 888.00 | 860.00 | 867.00 | 867.00 | -1.03% | 38,147 |
| Dec 2, 2025 | 888.00 | 888.00 | 874.00 | 876.00 | 876.00 | -0.90% | 13,143 |
| Dec 1, 2025 | 889.00 | 889.00 | 878.00 | 884.00 | 884.00 | 0.68% | 14,580 |
| Nov 28, 2025 | 866.00 | 889.00 | 861.00 | 878.00 | 878.00 | 0.92% | 23,802 |
| Nov 27, 2025 | 875.00 | 875.00 | 864.00 | 870.00 | 870.00 | - | 13,348 |
| Nov 26, 2025 | 885.00 | 885.00 | 858.00 | 870.00 | 870.00 | 1.16% | 37,068 |
| Nov 25, 2025 | 862.00 | 899.00 | 841.00 | 860.00 | 860.00 | -0.92% | 65,121 |
| Nov 24, 2025 | 863.00 | 872.00 | 863.00 | 868.00 | 868.00 | 0.58% | 11,760 |
| Nov 21, 2025 | 885.00 | 893.00 | 862.00 | 863.00 | 863.00 | -2.82% | 18,348 |
| Nov 20, 2025 | 885.00 | 893.00 | 872.00 | 888.00 | 888.00 | 0.34% | 14,877 |
| Nov 19, 2025 | 884.00 | 889.00 | 862.00 | 885.00 | 885.00 | 0.23% | 13,235 |
| Nov 18, 2025 | 870.00 | 889.00 | 858.00 | 883.00 | 883.00 | 1.38% | 25,932 |
| Nov 17, 2025 | 861.00 | 887.00 | 856.00 | 871.00 | 871.00 | -0.80% | 29,206 |
| Nov 14, 2025 | 895.00 | 896.00 | 875.00 | 878.00 | 878.00 | -1.90% | 23,777 |
| Nov 13, 2025 | 873.00 | 895.00 | 867.00 | 895.00 | 895.00 | 1.59% | 74,639 |
| Nov 12, 2025 | 867.00 | 893.00 | 855.00 | 881.00 | 881.00 | 0.80% | 37,210 |
| Nov 11, 2025 | 840.00 | 895.00 | 840.00 | 874.00 | 874.00 | 3.19% | 85,850 |
| Nov 10, 2025 | 825.00 | 848.00 | 825.00 | 847.00 | 847.00 | 1.80% | 114,224 |
| Nov 7, 2025 | 836.00 | 847.00 | 815.00 | 832.00 | 832.00 | -0.83% | 56,163 |
| Nov 6, 2025 | 830.00 | 846.00 | 821.00 | 839.00 | 839.00 | 0.12% | 43,037 |
| Nov 5, 2025 | 846.00 | 853.00 | 827.00 | 838.00 | 838.00 | -0.95% | 41,748 |
| Nov 4, 2025 | 852.00 | 859.00 | 838.00 | 846.00 | 846.00 | -1.51% | 64,680 |
| Nov 3, 2025 | 867.00 | 878.00 | 849.00 | 859.00 | 859.00 | -1.83% | 95,026 |
| Oct 31, 2025 | 874.00 | 878.00 | 858.00 | 875.00 | 875.00 | 1.86% | 33,747 |
| Oct 30, 2025 | 864.00 | 874.00 | 852.00 | 859.00 | 859.00 | -1.26% | 102,286 |
| Oct 29, 2025 | 870.00 | 879.00 | 865.00 | 870.00 | 870.00 | 0.35% | 37,546 |
| Oct 28, 2025 | 879.00 | 879.00 | 852.00 | 867.00 | 867.00 | -0.46% | 36,383 |
| Oct 27, 2025 | 877.00 | 880.00 | 864.00 | 871.00 | 871.00 | -0.68% | 33,773 |
| Oct 24, 2025 | 870.00 | 884.00 | 850.00 | 877.00 | 877.00 | -0.11% | 131,521 |
| Oct 23, 2025 | 880.00 | 885.00 | 870.00 | 878.00 | 878.00 | -0.23% | 30,966 |
| Oct 22, 2025 | 876.00 | 885.00 | 866.00 | 880.00 | 880.00 | 0.46% | 25,984 |
| Oct 21, 2025 | 881.00 | 889.00 | 872.00 | 876.00 | 876.00 | -0.57% | 32,551 |
| Oct 20, 2025 | 861.00 | 883.00 | 851.00 | 881.00 | 881.00 | 1.26% | 33,706 |
| Oct 17, 2025 | 879.00 | 889.00 | 850.00 | 870.00 | 870.00 | -1.92% | 68,434 |
| Oct 16, 2025 | 877.00 | 890.00 | 870.00 | 887.00 | 887.00 | 1.14% | 35,057 |
| Oct 15, 2025 | 862.00 | 893.00 | 861.00 | 877.00 | 877.00 | 0.80% | 118,486 |
| Oct 14, 2025 | 868.00 | 880.00 | 849.00 | 870.00 | 870.00 | 0.46% | 53,548 |
| Oct 13, 2025 | 886.00 | 892.00 | 866.00 | 866.00 | 866.00 | -2.26% | 62,839 |
| 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 |