WooDeumGee Farm Co., Ltd (KOSDAQ:403490)
South Korea · Delayed Price · Currency is KRW 1,775.00
+23.00 (1.31%)
Last updated: Sep 29, 2025, 10:14 AM KST
WooDeumGee Farm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 1,721.00 | 1,735.00 | 1,680.00 | 1,710.00 | 1,710.00 | -0.87% | 332,574 |
| Aug 12, 2025 | 1,727.00 | 1,759.00 | 1,709.00 | 1,725.00 | 1,725.00 | -0.92% | 336,484 |
| Aug 11, 2025 | 1,784.00 | 1,784.00 | 1,739.00 | 1,741.00 | 1,741.00 | -2.41% | 375,802 |
| Aug 8, 2025 | 1,770.00 | 1,798.00 | 1,761.00 | 1,784.00 | 1,784.00 | 0.96% | 246,728 |
| Aug 7, 2025 | 1,760.00 | 1,770.00 | 1,757.00 | 1,767.00 | 1,767.00 | 0.40% | 152,540 |
| Aug 6, 2025 | 1,773.00 | 1,773.00 | 1,743.00 | 1,760.00 | 1,760.00 | -0.79% | 149,725 |
| Aug 5, 2025 | 1,735.00 | 1,784.00 | 1,735.00 | 1,774.00 | 1,774.00 | 2.25% | 247,553 |
| Aug 4, 2025 | 1,710.00 | 1,742.00 | 1,700.00 | 1,735.00 | 1,735.00 | 1.46% | 200,821 |
| Aug 1, 2025 | 1,760.00 | 1,761.00 | 1,700.00 | 1,710.00 | 1,710.00 | -3.50% | 374,985 |
| Jul 31, 2025 | 1,740.00 | 1,815.00 | 1,737.00 | 1,772.00 | 1,772.00 | 1.49% | 420,293 |
| Jul 30, 2025 | 1,737.00 | 1,778.00 | 1,737.00 | 1,746.00 | 1,746.00 | -0.34% | 232,818 |
| Jul 29, 2025 | 1,750.00 | 1,789.00 | 1,738.00 | 1,752.00 | 1,752.00 | 0.11% | 399,672 |
| Jul 28, 2025 | 1,801.00 | 1,803.00 | 1,749.00 | 1,750.00 | 1,750.00 | -2.62% | 392,108 |
| Jul 25, 2025 | 1,786.00 | 1,808.00 | 1,770.00 | 1,797.00 | 1,797.00 | 0.39% | 369,807 |