WooGene B&G Co., Ltd (KOSDAQ:018620)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 874.00 | 878.00 | 858.00 | 875.00 | 875.00 | 1.86% | 33,436 |
| 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 |
| 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 |