Skip to main content
logo
WooGene B&G Co., Ltd (KOSDAQ:018620)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,730.00
+170.00 (4.78%)
At close: Apr 27, 2026

WooGene B&G Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20263,620.003,730.003,585.003,730.003,730.004.78%22,693
Apr 24, 20263,470.003,915.003,465.003,560.003,560.001.71%110,657
Apr 23, 20263,705.003,705.003,400.003,500.003,500.00-5.28%37,734
Apr 22, 20263,685.003,740.003,600.003,695.003,695.00-0.81%9,628
Apr 21, 20263,795.003,830.003,710.003,725.003,725.00-1.84%11,684
Apr 20, 20263,795.003,835.003,725.003,795.003,795.00-8,834
Apr 17, 20263,720.003,795.003,695.003,795.003,795.002.02%9,975
Apr 16, 20263,755.003,825.003,600.003,720.003,720.00-0.93%10,483
Apr 15, 20263,715.003,780.003,700.003,755.003,755.001.08%26,919
Apr 14, 20263,750.003,790.003,700.003,715.003,715.00-0.93%8,956
Apr 13, 20263,640.003,785.003,640.003,750.003,750.003.02%22,012
Apr 10, 20263,525.003,665.003,525.003,640.003,640.003.26%16,618
Apr 9, 20263,625.003,650.003,515.003,525.003,525.00-2.76%10,690
Apr 8, 20263,625.003,680.003,595.003,625.003,625.000.42%10,926
Apr 7, 20263,730.003,730.003,585.003,610.003,610.00-1.10%7,498
Apr 6, 20263,660.003,755.003,650.003,650.003,650.00-0.27%14,859
Apr 3, 20263,500.003,665.003,500.003,660.003,660.004.72%21,137
Apr 2, 20263,545.003,575.003,475.003,495.003,495.00-1.41%26,874
Apr 1, 20263,525.003,555.003,480.003,545.003,545.002.46%25,034
Mar 31, 20263,460.003,535.003,460.003,460.003,460.00-26,883
Mar 30, 20263,405.003,495.003,400.003,460.003,460.000.73%7,443
Mar 27, 20263,400.003,490.003,400.003,435.003,435.000.88%12,678
Mar 26, 20263,495.003,495.003,365.003,405.003,405.00-1.73%10,420
Mar 25, 20263,375.003,525.003,375.003,465.003,465.002.67%11,338
Mar 24, 20263,420.003,480.003,370.003,375.003,375.00-0.59%11,945
Mar 23, 20263,490.003,490.003,385.003,395.003,395.00-2.72%12,010
Mar 20, 20263,440.003,540.003,435.003,490.003,490.000.58%26,534
Mar 19, 20263,410.003,490.003,395.003,470.003,470.001.76%11,044
Mar 18, 20263,450.003,490.003,400.003,410.003,410.00-1.30%19,298
Mar 17, 20263,350.003,500.003,350.003,455.003,455.003.13%15,154
Mar 16, 20263,415.003,415.003,325.003,350.003,350.00-0.30%10,700
Mar 13, 20263,400.003,460.003,325.003,360.003,360.00-1.18%37,861
Mar 12, 20263,460.003,510.003,375.003,400.003,400.00-2.30%22,562
Mar 11, 20263,495.003,745.003,400.003,480.003,480.002.35%44,780
Mar 10, 20263,465.003,500.003,400.003,400.003,400.00-1.88%15,869
Mar 9, 20263,500.003,545.003,365.003,465.003,465.00-2.94%25,512
Mar 6, 20263,565.003,625.003,480.003,570.003,570.000.14%16,428
Mar 5, 20263,465.003,595.003,430.003,565.003,565.004.24%34,263
Mar 4, 20263,795.003,800.003,340.003,420.003,420.00-10.00%50,707
Mar 3, 20263,775.003,900.003,720.003,800.003,800.000.13%24,653
Feb 27, 20263,895.003,895.003,740.003,795.003,795.00-1.56%21,510
Feb 26, 20264,000.004,000.003,855.003,855.003,855.00-3.26%74,535
Feb 25, 20263,985.004,095.003,935.003,985.003,985.00-0.50%43,298
Feb 24, 20264,075.004,120.003,960.004,005.004,005.00-30,068
Feb 23, 20263,955.004,005.003,925.004,005.004,005.001.26%26,487
Feb 20, 20263,975.004,075.003,925.003,955.003,955.000.76%46,008
Feb 19, 20264,075.004,075.003,850.003,925.003,925.00-4.15%86,182
Feb 13, 20264,165.004,175.004,060.004,095.004,095.00-1.92%39,514
Feb 12, 20264,190.004,215.004,075.004,175.004,175.00-0.48%37,967
Feb 11, 20264,390.004,390.004,075.004,195.004,195.00-1.99%91,503