Skip to main content
logo
WooGene B&G Co., Ltd (KOSDAQ:018620)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,665.00
-25.00 (-0.93%)
At close: Oct 2, 2026

WooGene B&G Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262,670.002,715.002,655.002,665.002,665.00-0.93%4,170
Oct 1, 20262,710.002,725.002,655.002,690.002,690.00-0.74%3,167
Sep 30, 20262,700.002,725.002,645.002,710.002,710.000.37%3,221
Sep 29, 20262,780.002,780.002,690.002,700.002,700.00-2.35%11,018
Sep 28, 20262,795.002,795.002,700.002,765.002,765.000.55%6,682
Sep 23, 20262,880.002,885.002,715.002,750.002,750.00-4.68%16,241
Sep 22, 20262,720.002,900.002,670.002,885.002,885.006.07%70,451
Sep 21, 20262,740.002,810.002,700.002,720.002,720.00-0.73%2,153
Sep 18, 20262,675.002,750.002,635.002,740.002,740.002.43%4,676
Sep 17, 20262,630.002,765.002,600.002,675.002,675.000.19%2,802
Sep 16, 20262,645.002,675.002,645.002,670.002,670.001.14%8,427
Sep 15, 20262,630.002,685.002,610.002,640.002,640.00-0.38%6,182
Sep 14, 20262,730.002,745.002,650.002,650.002,650.00-2.57%3,768
Sep 11, 20262,725.002,765.002,690.002,720.002,720.000.18%3,226
Sep 10, 20262,695.002,795.002,640.002,715.002,715.00-4,497
Sep 9, 20262,720.002,735.002,655.002,715.002,715.00-0.18%9,291
Sep 8, 20262,700.002,810.002,670.002,720.002,720.00-1.27%13,433
Sep 7, 20262,770.002,790.002,700.002,755.002,755.00-1.25%29,457
Sep 4, 20262,750.002,835.002,720.002,790.002,790.00-0.18%16,607
Sep 3, 20262,840.002,850.002,710.002,795.002,795.00-13,484
Sep 2, 20262,840.002,840.002,750.002,795.002,795.00-1.58%13,953
Sep 1, 20262,755.002,840.002,725.002,840.002,840.002.34%11,751
Aug 31, 20262,795.002,800.002,725.002,775.002,775.00-1.42%24,081
Aug 28, 20262,755.002,835.002,750.002,815.002,815.002.18%17,769
Aug 27, 20262,800.002,800.002,670.002,755.002,755.00-18,026
Aug 26, 20262,660.002,770.002,660.002,755.002,755.003.57%19,081
Aug 25, 20262,680.002,710.002,615.002,660.002,660.00-0.75%17,463
Aug 24, 20262,585.002,750.002,585.002,680.002,680.002.68%20,388
Aug 21, 20262,670.002,670.002,590.002,610.002,610.00-3.15%16,028
Aug 20, 20262,695.002,730.002,630.002,695.002,695.000.19%16,489
Aug 19, 20262,885.002,885.002,620.002,690.002,690.00-6.76%31,402
Aug 18, 20262,560.002,885.002,550.002,885.002,885.0012.70%110,558
Aug 14, 20262,595.002,720.002,560.002,560.002,560.00-1.35%23,811
Aug 13, 20262,690.002,690.002,595.002,595.002,595.00-3.53%17,940
Aug 12, 20262,620.002,720.002,525.002,690.002,690.004.67%47,510
Aug 11, 20262,550.002,595.002,510.002,570.002,570.000.78%32,725
Aug 10, 20262,625.002,625.002,440.002,550.002,550.00-2.67%14,710
Aug 7, 20262,615.002,700.002,580.002,620.002,620.00-2.60%11,755
Aug 6, 20262,655.002,725.002,590.002,690.002,690.001.70%15,523
Aug 5, 20262,600.002,785.002,585.002,645.002,645.001.73%18,746
Aug 4, 20262,540.002,775.002,540.002,600.002,600.00-1.52%19,183
Aug 3, 20262,605.002,730.002,575.002,640.002,640.001.34%24,685
Jul 31, 20262,640.002,770.002,595.002,605.002,605.00-1.14%15,906
Jul 30, 20262,880.002,880.002,540.002,635.002,635.00-8.51%41,921
Jul 29, 20262,520.002,880.002,180.002,880.002,880.0014.29%143,905
Jul 28, 20262,540.002,550.002,350.002,520.002,520.00-0.79%11,804
Jul 27, 20262,505.002,680.002,505.002,540.002,540.000.40%26,588
Jul 24, 20262,445.002,550.002,445.002,530.002,530.003.48%15,982
Jul 23, 20262,420.002,485.002,395.002,445.002,445.001.66%8,623
Jul 22, 20262,520.002,600.002,390.002,405.002,405.00-2.83%16,129