WooGene B&G Co., Ltd (KOSDAQ:018620)
South Korea · Delayed Price · Currency is KRW 759.00
+15.00 (2.02%)
At close: Apr 17, 2026
WooGene B&G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 744.00 | 759.00 | 739.00 | 759.00 | 759.00 | 2.02% | 49,877 |
| Apr 16, 2026 | 751.00 | 765.00 | 720.00 | 744.00 | 744.00 | -0.93% | 52,419 |
| Apr 15, 2026 | 743.00 | 756.00 | 740.00 | 751.00 | 751.00 | 1.08% | 134,599 |
| Apr 14, 2026 | 750.00 | 758.00 | 740.00 | 743.00 | 743.00 | -0.93% | 44,779 |
| Apr 13, 2026 | 728.00 | 757.00 | 728.00 | 750.00 | 750.00 | 3.02% | 110,032 |
| Apr 10, 2026 | 705.00 | 733.00 | 705.00 | 728.00 | 728.00 | 3.26% | 83,090 |
| Apr 9, 2026 | 725.00 | 730.00 | 703.00 | 705.00 | 705.00 | -2.76% | 53,448 |
| Apr 8, 2026 | 725.00 | 736.00 | 719.00 | 725.00 | 725.00 | 0.42% | 51,633 |
| Apr 7, 2026 | 746.00 | 746.00 | 717.00 | 722.00 | 722.00 | -1.10% | 37,476 |
| Apr 6, 2026 | 732.00 | 751.00 | 730.00 | 730.00 | 730.00 | -0.27% | 74,278 |
| Apr 3, 2026 | 700.00 | 733.00 | 700.00 | 732.00 | 732.00 | 4.72% | 102,902 |
| Apr 2, 2026 | 709.00 | 715.00 | 695.00 | 699.00 | 699.00 | -1.41% | 134,355 |
| Apr 1, 2026 | 705.00 | 711.00 | 696.00 | 709.00 | 709.00 | 2.46% | 125,170 |
| Mar 31, 2026 | 692.00 | 707.00 | 692.00 | 692.00 | 692.00 | - | 134,415 |
| Mar 30, 2026 | 681.00 | 699.00 | 680.00 | 692.00 | 692.00 | 0.73% | 36,933 |
| Mar 27, 2026 | 680.00 | 698.00 | 680.00 | 687.00 | 687.00 | 0.88% | 63,188 |
| Mar 26, 2026 | 699.00 | 699.00 | 673.00 | 681.00 | 681.00 | -1.73% | 52,104 |
| Mar 25, 2026 | 675.00 | 705.00 | 675.00 | 693.00 | 693.00 | 2.67% | 56,694 |
| Mar 24, 2026 | 684.00 | 696.00 | 674.00 | 675.00 | 675.00 | -0.59% | 59,223 |
| Mar 23, 2026 | 698.00 | 698.00 | 677.00 | 679.00 | 679.00 | -2.72% | 60,051 |
| Mar 20, 2026 | 688.00 | 708.00 | 687.00 | 698.00 | 698.00 | 0.58% | 132,615 |
| Mar 19, 2026 | 682.00 | 698.00 | 679.00 | 694.00 | 694.00 | 1.76% | 53,223 |
| Mar 18, 2026 | 690.00 | 698.00 | 680.00 | 682.00 | 682.00 | -1.30% | 95,486 |
| Mar 17, 2026 | 670.00 | 700.00 | 670.00 | 691.00 | 691.00 | 3.13% | 73,306 |
| Mar 16, 2026 | 683.00 | 683.00 | 665.00 | 670.00 | 670.00 | -0.30% | 53,503 |
| Mar 13, 2026 | 680.00 | 692.00 | 665.00 | 672.00 | 672.00 | -1.18% | 119,291 |
| Mar 12, 2026 | 692.00 | 702.00 | 675.00 | 680.00 | 680.00 | -2.30% | 112,808 |
| Mar 11, 2026 | 699.00 | 749.00 | 680.00 | 696.00 | 696.00 | 2.35% | 222,652 |
| Mar 10, 2026 | 693.00 | 700.00 | 680.00 | 680.00 | 680.00 | -1.88% | 79,245 |
| Mar 9, 2026 | 700.00 | 709.00 | 673.00 | 693.00 | 693.00 | -2.94% | 127,564 |
| 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 |