Skip to main content
logo
WooGene B&G Co., Ltd (KOSDAQ:018620)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,605.00
-30.00 (-1.14%)
At close: Jul 31, 2026

WooGene B&G Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 21, 20262,440.002,490.002,390.002,475.002,475.001.43%8,500
Jul 20, 20262,480.002,590.002,360.002,440.002,440.00-2.79%24,040
Jul 16, 20262,610.002,860.002,430.002,510.002,510.00-3.83%17,289
Jul 15, 20262,900.003,015.002,600.002,610.002,610.00-5.43%34,845
Jul 14, 20262,950.002,950.002,760.002,760.002,760.00-6.44%33,462
Jul 13, 20263,065.003,065.002,795.002,950.002,950.00-3.75%58,086
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