WooGene B&G Co., Ltd (KOSDAQ:018620)
South Korea flag South Korea · Delayed Price · Currency is KRW
867.00
-4.00 (-0.46%)
Last updated: Oct 28, 2025, 9:00 AM KST

WooGene B&G Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2025874.00878.00858.00875.00875.001.86%33,436
Oct 30, 2025864.00874.00852.00859.00859.00-1.26%102,286
Oct 29, 2025870.00879.00865.00870.00870.000.35%37,546
Oct 28, 2025879.00879.00852.00867.00867.00-0.46%36,383
Oct 27, 2025877.00880.00864.00871.00871.00-0.68%33,773
Oct 24, 2025870.00884.00850.00877.00877.00-0.11%131,521
Oct 23, 2025880.00885.00870.00878.00878.00-0.23%30,966
Oct 22, 2025876.00885.00866.00880.00880.000.46%25,984
Oct 21, 2025881.00889.00872.00876.00876.00-0.57%32,551
Oct 20, 2025861.00883.00851.00881.00881.001.26%33,706
Oct 17, 2025879.00889.00850.00870.00870.00-1.92%68,434
Oct 16, 2025877.00890.00870.00887.00887.001.14%35,057
Oct 15, 2025862.00893.00861.00877.00877.000.80%118,486
Oct 14, 2025868.00880.00849.00870.00870.000.46%53,548
Oct 13, 2025886.00892.00866.00866.00866.00-2.26%62,839
Oct 10, 2025881.00889.00878.00886.00886.000.57%31,424
Oct 2, 2025905.00905.00860.00881.00881.00-1.12%103,106
Oct 1, 2025926.00933.00891.00891.00891.00-4.30%92,678
Sep 30, 2025932.00947.00920.00931.00931.00-0.96%14,939
Sep 29, 2025923.00945.00923.00940.00940.000.75%36,490
Sep 26, 2025928.00935.00883.00933.00933.000.11%86,784
Sep 25, 2025932.00940.00922.00932.00932.000.54%12,140
Sep 24, 2025942.00953.00921.00927.00927.00-1.59%113,649
Sep 23, 2025953.00957.00928.00942.00942.00-1.88%116,571
Sep 22, 2025964.00964.00955.00960.00960.00-12,273
Sep 19, 2025958.00963.00950.00960.00960.000.21%21,804
Sep 18, 2025954.00969.00954.00958.00958.000.42%35,125
Sep 17, 2025962.00970.00932.00954.00954.00-0.83%68,145
Sep 16, 2025961.00970.00951.00962.00962.000.10%46,628
Sep 15, 2025975.00989.00951.00961.00961.00-0.41%111,839
Sep 12, 2025956.00979.00956.00965.00965.001.05%24,555
Sep 11, 2025973.00973.00955.00955.00955.00-1.85%19,563
Sep 10, 2025966.00978.00960.00973.00973.000.72%16,867
Sep 9, 2025960.00975.00960.00966.00966.000.31%24,330
Sep 8, 2025954.00978.00954.00963.00963.00-0.10%33,067
Sep 5, 2025948.00966.00946.00964.00964.001.69%16,212
Sep 4, 2025960.00968.00948.00948.00948.00-1.25%21,347
Sep 3, 2025948.00960.00948.00960.00960.000.31%10,482
Sep 2, 2025947.00964.00942.00957.00957.000.42%18,337
Sep 1, 2025965.00965.00951.00953.00953.00-0.10%5,206
Aug 29, 2025979.00979.00951.00954.00954.00-0.73%10,675
Aug 28, 2025958.00983.00946.00961.00961.000.31%24,475
Aug 27, 2025974.00974.00955.00958.00958.00-0.62%16,826
Aug 26, 2025974.00983.00962.00964.00964.00-1.33%18,322
Aug 25, 2025977.00983.00959.00977.00977.00-16,230
Aug 22, 2025984.00984.00960.00977.00977.000.31%25,341
Aug 21, 2025975.00977.00944.00974.00974.002.20%26,756
Aug 20, 2025979.00979.00942.00953.00953.00-2.36%29,133
Aug 19, 2025957.00982.00956.00976.00976.001.14%36,981
Aug 18, 2025982.00984.00951.00965.00965.00-1.63%124,347