WooDeumGee Farm Co., Ltd (KOSDAQ:403490)
South Korea · Delayed Price · Currency is KRW 1,694.00
-9.00 (-0.53%)
Last updated: Oct 29, 2025, 9:47 AM KST
WooDeumGee Farm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,681.00 | 1,682.00 | 1,645.00 | 1,645.00 | 1,645.00 | -2.14% | 414,549 |
| Oct 29, 2025 | 1,699.00 | 1,709.00 | 1,681.00 | 1,681.00 | 1,681.00 | -1.29% | 276,585 |
| Oct 28, 2025 | 1,708.00 | 1,722.00 | 1,695.00 | 1,703.00 | 1,703.00 | -0.64% | 183,834 |
| Oct 27, 2025 | 1,709.00 | 1,717.00 | 1,701.00 | 1,714.00 | 1,714.00 | 0.35% | 248,425 |
| Oct 24, 2025 | 1,726.00 | 1,748.00 | 1,698.00 | 1,708.00 | 1,708.00 | -1.04% | 308,003 |
| Oct 23, 2025 | 1,714.00 | 1,750.00 | 1,714.00 | 1,726.00 | 1,726.00 | -0.80% | 215,778 |
| Oct 22, 2025 | 1,759.00 | 1,759.00 | 1,700.00 | 1,740.00 | 1,740.00 | 0.58% | 274,102 |
| Oct 21, 2025 | 1,750.00 | 1,773.00 | 1,730.00 | 1,730.00 | 1,730.00 | -1.87% | 411,789 |
| Oct 20, 2025 | 1,760.00 | 1,828.00 | 1,728.00 | 1,763.00 | 1,763.00 | 0.40% | 1,268,510 |
| Oct 17, 2025 | 1,783.00 | 1,806.00 | 1,741.00 | 1,756.00 | 1,756.00 | -1.51% | 575,204 |
| Oct 16, 2025 | 1,792.00 | 1,805.00 | 1,778.00 | 1,783.00 | 1,783.00 | -0.50% | 352,740 |
| Oct 15, 2025 | 1,775.00 | 1,815.00 | 1,774.00 | 1,792.00 | 1,792.00 | 0.96% | 519,625 |
| Oct 14, 2025 | 1,806.00 | 1,822.00 | 1,746.00 | 1,775.00 | 1,775.00 | -1.88% | 482,986 |
| Oct 13, 2025 | 1,764.00 | 1,824.00 | 1,760.00 | 1,809.00 | 1,809.00 | 0.11% | 431,928 |
| Oct 10, 2025 | 1,778.00 | 1,845.00 | 1,756.00 | 1,807.00 | 1,807.00 | 1.29% | 1,537,285 |
| Oct 2, 2025 | 1,777.00 | 1,788.00 | 1,751.00 | 1,784.00 | 1,784.00 | 0.06% | 264,464 |
| Oct 1, 2025 | 1,757.00 | 1,787.00 | 1,720.00 | 1,783.00 | 1,783.00 | 1.48% | 362,109 |
| Sep 30, 2025 | 1,747.00 | 1,779.00 | 1,745.00 | 1,757.00 | 1,757.00 | 0.29% | 269,758 |
| Sep 29, 2025 | 1,760.00 | 1,781.00 | 1,738.00 | 1,752.00 | 1,752.00 | - | 320,905 |
| Sep 26, 2025 | 1,825.00 | 1,825.00 | 1,737.00 | 1,752.00 | 1,752.00 | -3.89% | 769,335 |
| Sep 25, 2025 | 1,755.00 | 1,910.00 | 1,755.00 | 1,823.00 | 1,823.00 | 3.40% | 3,237,093 |
| Sep 24, 2025 | 1,781.00 | 1,797.00 | 1,753.00 | 1,763.00 | 1,763.00 | -0.96% | 338,434 |
| Sep 23, 2025 | 1,812.00 | 1,832.00 | 1,775.00 | 1,780.00 | 1,780.00 | -1.82% | 772,729 |
| Sep 22, 2025 | 1,815.00 | 1,853.00 | 1,810.00 | 1,813.00 | 1,813.00 | 0.22% | 479,351 |
| Sep 19, 2025 | 1,805.00 | 1,841.00 | 1,800.00 | 1,809.00 | 1,809.00 | -0.77% | 463,257 |
| Sep 18, 2025 | 1,847.00 | 1,849.00 | 1,815.00 | 1,823.00 | 1,823.00 | -0.49% | 505,815 |
| Sep 17, 2025 | 1,878.00 | 1,888.00 | 1,823.00 | 1,832.00 | 1,832.00 | -2.45% | 1,177,676 |
| Sep 16, 2025 | 1,840.00 | 1,966.00 | 1,837.00 | 1,878.00 | 1,878.00 | 1.13% | 6,472,566 |
| Sep 15, 2025 | 1,845.00 | 1,920.00 | 1,827.00 | 1,857.00 | 1,857.00 | 0.32% | 2,039,830 |
| Sep 12, 2025 | 1,795.00 | 1,916.00 | 1,787.00 | 1,851.00 | 1,851.00 | 3.81% | 7,926,898 |
| Sep 11, 2025 | 1,780.00 | 1,830.00 | 1,771.00 | 1,783.00 | 1,783.00 | -0.45% | 927,364 |
| Sep 10, 2025 | 1,770.00 | 1,810.00 | 1,770.00 | 1,791.00 | 1,791.00 | 0.39% | 665,251 |
| Sep 9, 2025 | 1,777.00 | 1,797.00 | 1,769.00 | 1,784.00 | 1,784.00 | 0.39% | 734,844 |
| Sep 8, 2025 | 1,792.00 | 1,865.00 | 1,774.00 | 1,777.00 | 1,777.00 | -1.77% | 2,027,876 |
| Sep 5, 2025 | 1,823.00 | 1,861.00 | 1,806.00 | 1,809.00 | 1,809.00 | 0.17% | 1,334,638 |
| Sep 4, 2025 | 1,845.00 | 1,889.00 | 1,806.00 | 1,806.00 | 1,806.00 | -2.90% | 2,307,735 |
| Sep 3, 2025 | 1,706.00 | 2,025.00 | 1,700.00 | 1,860.00 | 1,860.00 | 9.86% | 26,223,190 |
| Sep 2, 2025 | 1,702.00 | 1,713.00 | 1,661.00 | 1,693.00 | 1,693.00 | -0.41% | 1,178,055 |
| Sep 1, 2025 | 1,636.00 | 1,900.00 | 1,619.00 | 1,700.00 | 1,700.00 | 3.91% | 14,779,700 |
| Aug 29, 2025 | 1,670.00 | 1,676.00 | 1,636.00 | 1,636.00 | 1,636.00 | -2.04% | 183,857 |
| Aug 28, 2025 | 1,640.00 | 1,683.00 | 1,632.00 | 1,670.00 | 1,670.00 | 1.21% | 227,667 |
| Aug 27, 2025 | 1,662.00 | 1,667.00 | 1,638.00 | 1,650.00 | 1,650.00 | -0.96% | 161,591 |
| Aug 26, 2025 | 1,675.00 | 1,682.00 | 1,654.00 | 1,666.00 | 1,666.00 | -0.54% | 141,059 |
| Aug 25, 2025 | 1,641.00 | 1,677.00 | 1,641.00 | 1,675.00 | 1,675.00 | 2.45% | 176,956 |
| Aug 22, 2025 | 1,627.00 | 1,677.00 | 1,627.00 | 1,635.00 | 1,635.00 | -0.55% | 151,267 |
| Aug 21, 2025 | 1,626.00 | 1,663.00 | 1,626.00 | 1,644.00 | 1,644.00 | 0.55% | 238,089 |
| Aug 20, 2025 | 1,663.00 | 1,670.00 | 1,615.00 | 1,635.00 | 1,635.00 | -2.50% | 357,623 |
| Aug 19, 2025 | 1,669.00 | 1,697.00 | 1,650.00 | 1,677.00 | 1,677.00 | -0.53% | 212,867 |
| Aug 18, 2025 | 1,706.00 | 1,706.00 | 1,665.00 | 1,686.00 | 1,686.00 | -0.24% | 190,808 |
| Aug 14, 2025 | 1,709.00 | 1,722.00 | 1,672.00 | 1,690.00 | 1,690.00 | -1.17% | 380,985 |