WooGene B&G Co., Ltd (KOSDAQ:018620)
South Korea · Delayed Price · Currency is KRW 714.00
+1.00 (0.14%)
At close: Mar 6, 2026
WooGene B&G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 713.00 | 725.00 | 696.00 | 714.00 | 714.00 | 0.14% | 82,140 |
| Mar 5, 2026 | 693.00 | 719.00 | 686.00 | 713.00 | 713.00 | 4.24% | 166,477 |
| Mar 4, 2026 | 759.00 | 760.00 | 668.00 | 684.00 | 684.00 | -10.00% | 250,262 |
| Mar 3, 2026 | 755.00 | 780.00 | 744.00 | 760.00 | 760.00 | 0.13% | 123,228 |
| Feb 27, 2026 | 779.00 | 779.00 | 748.00 | 759.00 | 759.00 | -1.56% | 106,605 |
| Feb 26, 2026 | 800.00 | 800.00 | 771.00 | 771.00 | 771.00 | -3.26% | 372,494 |
| Feb 25, 2026 | 797.00 | 819.00 | 787.00 | 797.00 | 797.00 | -0.50% | 213,979 |
| Feb 24, 2026 | 815.00 | 824.00 | 792.00 | 801.00 | 801.00 | - | 150,343 |
| Feb 23, 2026 | 791.00 | 801.00 | 785.00 | 801.00 | 801.00 | 1.26% | 132,435 |
| Feb 20, 2026 | 795.00 | 815.00 | 785.00 | 791.00 | 791.00 | 0.76% | 228,199 |
| Feb 19, 2026 | 815.00 | 815.00 | 770.00 | 785.00 | 785.00 | -4.15% | 430,910 |
| Feb 13, 2026 | 833.00 | 835.00 | 812.00 | 819.00 | 819.00 | -1.92% | 197,414 |
| Feb 12, 2026 | 838.00 | 843.00 | 815.00 | 835.00 | 835.00 | -0.48% | 189,829 |
| Feb 11, 2026 | 878.00 | 878.00 | 815.00 | 839.00 | 839.00 | -1.99% | 457,517 |
| Feb 10, 2026 | 1,000.00 | 1,046.00 | 856.00 | 856.00 | 856.00 | 6.07% | 7,526,045 |
| Feb 9, 2026 | 791.00 | 807.00 | 780.00 | 807.00 | 807.00 | 2.02% | 531,994 |
| Feb 6, 2026 | 785.00 | 795.00 | 770.00 | 791.00 | 791.00 | -0.50% | 89,884 |
| Feb 5, 2026 | 810.00 | 818.00 | 794.00 | 795.00 | 795.00 | -1.00% | 94,989 |
| Feb 4, 2026 | 799.00 | 820.00 | 790.00 | 803.00 | 803.00 | 0.63% | 75,801 |
| Feb 3, 2026 | 788.00 | 801.00 | 786.00 | 798.00 | 798.00 | 0.76% | 46,633 |
| Feb 2, 2026 | 807.00 | 842.00 | 792.00 | 792.00 | 792.00 | 0.25% | 372,494 |
| Jan 30, 2026 | 788.00 | 792.00 | 781.00 | 790.00 | 790.00 | 0.25% | 65,782 |
| Jan 29, 2026 | 795.00 | 799.00 | 780.00 | 788.00 | 788.00 | -0.25% | 91,514 |
| Jan 28, 2026 | 800.00 | 800.00 | 786.00 | 790.00 | 790.00 | -0.75% | 90,058 |
| Jan 27, 2026 | 803.00 | 804.00 | 786.00 | 796.00 | 796.00 | 0.25% | 69,244 |
| Jan 26, 2026 | 799.00 | 801.00 | 792.00 | 794.00 | 794.00 | -0.25% | 43,449 |
| Jan 23, 2026 | 800.00 | 800.00 | 786.00 | 796.00 | 796.00 | 0.38% | 23,844 |
| Jan 22, 2026 | 795.00 | 797.00 | 786.00 | 793.00 | 793.00 | -0.38% | 48,878 |
| Jan 21, 2026 | 806.00 | 806.00 | 791.00 | 796.00 | 796.00 | -1.24% | 40,933 |
| Jan 20, 2026 | 823.00 | 823.00 | 800.00 | 806.00 | 806.00 | -1.10% | 26,374 |
| Jan 19, 2026 | 820.00 | 827.00 | 808.00 | 815.00 | 815.00 | 1.75% | 83,082 |
| Jan 16, 2026 | 801.00 | 807.00 | 793.00 | 801.00 | 801.00 | - | 32,224 |
| Jan 15, 2026 | 799.00 | 809.00 | 795.00 | 801.00 | 801.00 | -0.74% | 27,599 |
| Jan 14, 2026 | 808.00 | 816.00 | 800.00 | 807.00 | 807.00 | -0.12% | 26,936 |
| Jan 13, 2026 | 817.00 | 818.00 | 798.00 | 808.00 | 808.00 | -0.37% | 54,063 |
| Jan 12, 2026 | 820.00 | 822.00 | 811.00 | 811.00 | 811.00 | -1.34% | 42,200 |
| Jan 9, 2026 | 820.00 | 833.00 | 815.00 | 822.00 | 822.00 | 0.24% | 34,454 |
| Jan 8, 2026 | 822.00 | 839.00 | 819.00 | 820.00 | 820.00 | -1.20% | 34,431 |
| Jan 7, 2026 | 822.00 | 831.00 | 814.00 | 830.00 | 830.00 | 0.24% | 47,561 |
| Jan 6, 2026 | 821.00 | 830.00 | 819.00 | 828.00 | 828.00 | 0.73% | 26,420 |
| Jan 5, 2026 | 824.00 | 834.00 | 819.00 | 822.00 | 822.00 | -0.84% | 31,228 |
| Jan 2, 2026 | 831.00 | 838.00 | 825.00 | 829.00 | 829.00 | -0.24% | 27,400 |
| Dec 30, 2025 | 826.00 | 850.00 | 826.00 | 831.00 | 831.00 | -0.48% | 13,247 |
| Dec 29, 2025 | 857.00 | 857.00 | 830.00 | 835.00 | 835.00 | -1.65% | 28,064 |
| Dec 26, 2025 | 842.00 | 856.00 | 833.00 | 849.00 | 849.00 | 0.83% | 39,268 |
| Dec 24, 2025 | 840.00 | 846.00 | 834.00 | 842.00 | 842.00 | 0.24% | 16,405 |
| Dec 23, 2025 | 840.00 | 850.00 | 826.00 | 840.00 | 840.00 | -0.83% | 48,493 |
| Dec 22, 2025 | 848.00 | 854.00 | 839.00 | 847.00 | 847.00 | -0.12% | 21,400 |
| Dec 19, 2025 | 826.00 | 851.00 | 826.00 | 848.00 | 848.00 | 1.80% | 21,443 |
| Dec 18, 2025 | 831.00 | 840.00 | 828.00 | 833.00 | 833.00 | 0.24% | 25,017 |