WooDeumGee Farm Co., Ltd (KOSDAQ:403490)
South Korea · Delayed Price · Currency is KRW 1,315.00
-14.00 (-1.05%)
At close: Apr 1, 2026
WooDeumGee Farm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,324.00 | 1,342.00 | 1,290.00 | 1,315.00 | 1,315.00 | -1.05% | 465,206 |
| Mar 31, 2026 | 1,293.00 | 1,480.00 | 1,251.00 | 1,329.00 | 1,329.00 | 4.24% | 3,965,112 |
| Mar 30, 2026 | 1,274.00 | 1,285.00 | 1,250.00 | 1,275.00 | 1,275.00 | -0.78% | 76,498 |
| Mar 27, 2026 | 1,270.00 | 1,304.00 | 1,240.00 | 1,285.00 | 1,285.00 | 0.78% | 179,353 |
| Mar 26, 2026 | 1,290.00 | 1,304.00 | 1,270.00 | 1,275.00 | 1,275.00 | -1.47% | 64,061 |
| Mar 25, 2026 | 1,299.00 | 1,315.00 | 1,286.00 | 1,294.00 | 1,294.00 | -0.38% | 111,030 |
| Mar 24, 2026 | 1,270.00 | 1,300.00 | 1,265.00 | 1,299.00 | 1,299.00 | 2.85% | 157,486 |
| Mar 23, 2026 | 1,309.00 | 1,309.00 | 1,263.00 | 1,263.00 | 1,263.00 | -3.81% | 158,837 |
| Mar 20, 2026 | 1,289.00 | 1,337.00 | 1,273.00 | 1,313.00 | 1,313.00 | 2.82% | 200,510 |
| Mar 19, 2026 | 1,290.00 | 1,300.00 | 1,272.00 | 1,277.00 | 1,277.00 | -1.77% | 80,953 |
| Mar 18, 2026 | 1,310.00 | 1,314.00 | 1,284.00 | 1,300.00 | 1,300.00 | -0.76% | 180,080 |
| Mar 17, 2026 | 1,297.00 | 1,314.00 | 1,290.00 | 1,310.00 | 1,310.00 | 1.00% | 117,755 |
| Mar 16, 2026 | 1,328.00 | 1,332.00 | 1,294.00 | 1,297.00 | 1,297.00 | -2.33% | 93,947 |
| Mar 13, 2026 | 1,289.00 | 1,364.00 | 1,271.00 | 1,328.00 | 1,328.00 | 2.31% | 168,549 |
| Mar 12, 2026 | 1,330.00 | 1,343.00 | 1,293.00 | 1,298.00 | 1,298.00 | -2.41% | 133,303 |
| Mar 11, 2026 | 1,293.00 | 1,330.00 | 1,288.00 | 1,330.00 | 1,330.00 | 2.78% | 230,380 |
| Mar 10, 2026 | 1,260.00 | 1,300.00 | 1,258.00 | 1,294.00 | 1,294.00 | 3.69% | 155,964 |
| Mar 9, 2026 | 1,278.00 | 1,278.00 | 1,205.00 | 1,248.00 | 1,248.00 | -2.88% | 247,254 |
| Mar 6, 2026 | 1,231.00 | 1,292.00 | 1,231.00 | 1,285.00 | 1,285.00 | 2.07% | 172,734 |
| Mar 5, 2026 | 1,195.00 | 1,285.00 | 1,195.00 | 1,259.00 | 1,259.00 | 7.70% | 257,762 |
| Mar 4, 2026 | 1,301.00 | 1,311.00 | 1,161.00 | 1,169.00 | 1,169.00 | -11.91% | 776,241 |
| Mar 3, 2026 | 1,389.00 | 1,394.00 | 1,325.00 | 1,327.00 | 1,327.00 | -4.94% | 589,601 |
| Feb 27, 2026 | 1,422.00 | 1,434.00 | 1,396.00 | 1,396.00 | 1,396.00 | -2.65% | 300,202 |
| Feb 26, 2026 | 1,453.00 | 1,459.00 | 1,414.00 | 1,434.00 | 1,434.00 | -1.24% | 369,391 |
| Feb 25, 2026 | 1,496.00 | 1,499.00 | 1,450.00 | 1,452.00 | 1,452.00 | -2.35% | 342,241 |
| Feb 24, 2026 | 1,493.00 | 1,498.00 | 1,469.00 | 1,487.00 | 1,487.00 | -0.40% | 105,331 |
| Feb 23, 2026 | 1,476.00 | 1,510.00 | 1,461.00 | 1,493.00 | 1,493.00 | 0.61% | 283,797 |
| Feb 20, 2026 | 1,488.00 | 1,498.00 | 1,480.00 | 1,484.00 | 1,484.00 | -0.27% | 197,796 |
| Feb 19, 2026 | 1,504.00 | 1,504.00 | 1,460.00 | 1,488.00 | 1,488.00 | -0.33% | 260,865 |
| Feb 13, 2026 | 1,505.00 | 1,505.00 | 1,471.00 | 1,493.00 | 1,493.00 | -0.53% | 100,359 |
| Feb 12, 2026 | 1,490.00 | 1,524.00 | 1,485.00 | 1,501.00 | 1,501.00 | 1.08% | 205,936 |
| Feb 11, 2026 | 1,510.00 | 1,518.00 | 1,484.00 | 1,485.00 | 1,485.00 | -1.66% | 98,287 |
| Feb 10, 2026 | 1,500.00 | 1,515.00 | 1,495.00 | 1,510.00 | 1,510.00 | 0.67% | 312,082 |
| Feb 9, 2026 | 1,490.00 | 1,535.00 | 1,487.00 | 1,500.00 | 1,500.00 | 1.63% | 243,688 |
| Feb 6, 2026 | 1,469.00 | 1,497.00 | 1,429.00 | 1,476.00 | 1,476.00 | -1.34% | 306,116 |
| Feb 5, 2026 | 1,505.00 | 1,520.00 | 1,483.00 | 1,496.00 | 1,496.00 | -0.60% | 218,827 |
| Feb 4, 2026 | 1,500.00 | 1,535.00 | 1,482.00 | 1,505.00 | 1,505.00 | 0.33% | 214,329 |
| Feb 3, 2026 | 1,420.00 | 1,519.00 | 1,420.00 | 1,500.00 | 1,500.00 | 5.78% | 334,597 |
| Feb 2, 2026 | 1,460.00 | 1,464.00 | 1,417.00 | 1,418.00 | 1,418.00 | -3.27% | 221,772 |
| Jan 30, 2026 | 1,480.00 | 1,490.00 | 1,450.00 | 1,466.00 | 1,466.00 | -0.95% | 270,556 |
| Jan 29, 2026 | 1,473.00 | 1,492.00 | 1,449.00 | 1,480.00 | 1,480.00 | - | 349,807 |
| Jan 28, 2026 | 1,494.00 | 1,505.00 | 1,474.00 | 1,480.00 | 1,480.00 | -0.94% | 277,424 |
| Jan 27, 2026 | 1,492.00 | 1,515.00 | 1,465.00 | 1,494.00 | 1,494.00 | -0.73% | 244,212 |
| Jan 26, 2026 | 1,493.00 | 1,521.00 | 1,490.00 | 1,505.00 | 1,505.00 | 0.87% | 156,166 |
| Jan 23, 2026 | 1,452.00 | 1,493.00 | 1,444.00 | 1,492.00 | 1,492.00 | 2.61% | 261,443 |
| Jan 22, 2026 | 1,465.00 | 1,473.00 | 1,441.00 | 1,454.00 | 1,454.00 | - | 178,470 |
| Jan 21, 2026 | 1,479.00 | 1,479.00 | 1,436.00 | 1,454.00 | 1,454.00 | -2.48% | 250,505 |
| Jan 20, 2026 | 1,419.00 | 1,502.00 | 1,410.00 | 1,491.00 | 1,491.00 | 4.63% | 555,411 |
| Jan 19, 2026 | 1,417.00 | 1,465.00 | 1,417.00 | 1,425.00 | 1,425.00 | -0.14% | 302,076 |
| Jan 16, 2026 | 1,420.00 | 1,622.00 | 1,411.00 | 1,427.00 | 1,427.00 | 0.49% | 2,053,266 |