Skip to main content
logo
WooGene B&G Co., Ltd (KOSDAQ:018620)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,830.00
+340.00 (13.65%)
At close: Jul 9, 2026

WooGene B&G Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20262,785.003,110.002,645.003,065.003,065.008.30%191,301
Jul 9, 20262,470.002,860.002,355.002,830.002,830.0013.65%115,905
Jul 8, 20262,310.002,510.002,230.002,490.002,490.007.10%34,532
Jul 7, 20262,335.002,390.002,300.002,325.002,325.00-0.64%11,732
Jul 6, 20262,450.002,450.002,305.002,340.002,340.00-4.88%22,544
Jul 3, 20262,300.002,460.002,300.002,460.002,460.001.03%16,512
Jul 2, 20262,535.002,535.002,385.002,435.002,435.00-0.81%10,499
Jul 1, 20262,340.002,495.002,325.002,455.002,455.004.91%13,766
Jun 30, 20262,275.002,385.002,260.002,340.002,340.002.86%13,220
Jun 29, 20262,320.002,325.002,240.002,275.002,275.00-1.94%12,727
Jun 26, 20262,295.002,330.002,260.002,320.002,320.001.09%10,301
Jun 25, 20262,245.002,295.002,170.002,295.002,295.002.23%13,769
Jun 24, 20262,240.002,285.002,180.002,245.002,245.00-12,920
Jun 23, 20262,320.002,335.002,120.002,245.002,245.00-3.23%29,888
Jun 22, 20262,535.002,535.002,320.002,320.002,320.00-8.48%8,580
Jun 19, 20262,685.002,685.002,450.002,535.002,535.00-6.28%30,431
Jun 18, 20262,590.002,760.002,550.002,705.002,705.004.44%47,544
Jun 17, 20262,545.002,615.002,535.002,590.002,590.001.77%13,383
Jun 16, 20262,575.002,665.002,505.002,545.002,545.00-2.12%24,954
Jun 15, 20262,590.002,600.002,470.002,600.002,600.000.39%21,446
Jun 12, 20262,400.002,720.002,400.002,590.002,590.00-0.86%58,890
Jun 11, 20262,533.332,662.502,512.502,612.502,612.500.97%37,203
Jun 10, 20262,579.172,666.672,529.172,587.502,587.500.32%29,869
Jun 9, 20262,583.332,620.832,516.672,579.172,579.17-0.16%27,541
Jun 8, 20262,679.172,808.332,491.672,583.332,583.33-3.73%55,356
Jun 5, 20262,625.002,745.832,420.832,683.332,683.332.22%30,074
Jun 4, 20262,554.172,750.002,454.172,625.002,625.002.94%69,412
Jun 2, 20262,358.332,550.002,287.502,550.002,550.003.03%84,451
Jun 1, 20262,316.672,741.672,175.002,475.002,475.007.22%271,626
May 29, 20262,375.002,745.832,304.172,308.332,308.33-2.81%275,405
May 28, 20262,483.332,533.332,300.002,375.002,375.00-4.36%39,102
May 27, 20262,679.172,679.172,433.332,483.332,483.33-8.02%72,970
May 26, 20262,750.002,775.002,675.002,700.002,700.00-1.82%32,343
May 22, 20262,833.332,833.332,750.002,750.002,750.00-2.94%54,936
May 21, 20262,920.832,920.832,770.832,833.332,833.33-8.85%71,450
Apr 27, 20263,016.673,108.332,987.503,108.333,108.334.78%27,230
Apr 24, 20262,891.673,262.502,887.502,966.672,966.671.71%132,787
Apr 23, 20263,087.503,087.502,833.332,916.672,916.67-5.28%45,279
Apr 22, 20263,070.833,116.673,000.003,079.173,079.17-0.81%11,552
Apr 21, 20263,162.503,191.673,091.673,104.173,104.17-1.84%14,019
Apr 20, 20263,162.503,195.833,104.173,162.503,162.50-10,599
Apr 17, 20263,100.003,162.503,079.173,162.503,162.502.02%11,969
Apr 16, 20263,129.173,187.503,000.003,100.003,100.00-0.93%12,578
Apr 15, 20263,095.833,150.003,083.333,129.173,129.171.08%32,301
Apr 14, 20263,125.003,158.333,083.333,095.833,095.83-0.93%10,746
Apr 13, 20263,033.333,154.173,033.333,125.003,125.003.02%26,413
Apr 10, 20262,937.503,054.172,937.503,033.333,033.333.26%19,940
Apr 9, 20263,020.833,041.672,929.172,937.502,937.50-2.76%12,827
Apr 8, 20263,020.833,066.672,995.833,020.833,020.830.42%13,110
Apr 7, 20263,108.333,108.332,987.503,008.333,008.33-1.10%8,996