WooDeumGee Farm Co., Ltd (KOSDAQ:403490)
South Korea · Delayed Price · Currency is KRW 505.00
+4.00 (0.80%)
At close: Aug 5, 2026
WooDeumGee Farm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 497.00 | 513.00 | 490.00 | 505.00 | 505.00 | 0.80% | 144,861 |
| Aug 4, 2026 | 512.00 | 518.00 | 493.00 | 501.00 | 501.00 | -3.28% | 130,333 |
| Aug 3, 2026 | 473.00 | 519.00 | 466.00 | 518.00 | 518.00 | 10.21% | 212,467 |
| Jul 31, 2026 | 436.00 | 473.00 | 436.00 | 470.00 | 470.00 | 7.80% | 70,598 |
| Jul 30, 2026 | 350.00 | 447.00 | 350.00 | 436.00 | 436.00 | -1.13% | 84,852 |
| Jul 29, 2026 | 480.00 | 494.00 | 432.00 | 441.00 | 441.00 | -8.13% | 91,256 |
| Jul 28, 2026 | 490.00 | 508.00 | 480.00 | 480.00 | 480.00 | -3.61% | 77,139 |
| Jul 27, 2026 | 502.00 | 502.00 | 487.00 | 498.00 | 498.00 | 1.01% | 28,620 |
| Jul 24, 2026 | 508.00 | 519.00 | 485.00 | 493.00 | 493.00 | -2.95% | 42,207 |
| Jul 23, 2026 | 483.00 | 519.00 | 482.00 | 508.00 | 508.00 | 5.83% | 157,795 |
| Jul 22, 2026 | 513.00 | 513.00 | 479.00 | 480.00 | 480.00 | -3.81% | 81,580 |
| Jul 21, 2026 | 495.00 | 500.00 | 475.00 | 499.00 | 499.00 | 0.81% | 56,215 |
| Jul 20, 2026 | 503.00 | 518.00 | 480.00 | 495.00 | 495.00 | -1.39% | 90,275 |
| Jul 16, 2026 | 502.00 | 524.00 | 495.00 | 502.00 | 502.00 | 0.40% | 98,868 |
| Jul 15, 2026 | 479.00 | 504.00 | 464.00 | 500.00 | 500.00 | 4.38% | 94,066 |
| Jul 14, 2026 | 478.00 | 500.00 | 455.00 | 479.00 | 479.00 | -4.96% | 135,091 |
| Jul 13, 2026 | 529.00 | 548.00 | 496.00 | 504.00 | 504.00 | -5.62% | 110,273 |
| Jul 10, 2026 | 528.00 | 538.00 | 501.00 | 534.00 | 534.00 | 5.53% | 49,847 |
| Jul 9, 2026 | 508.00 | 524.00 | 506.00 | 506.00 | 506.00 | -0.39% | 93,397 |
| Jul 8, 2026 | 557.00 | 557.00 | 504.00 | 508.00 | 508.00 | -8.80% | 119,361 |
| Jul 7, 2026 | 552.00 | 579.00 | 529.00 | 557.00 | 557.00 | - | 101,221 |
| Jul 6, 2026 | 534.00 | 573.00 | 528.00 | 557.00 | 557.00 | 4.31% | 171,656 |
| Jul 3, 2026 | 541.00 | 559.00 | 529.00 | 534.00 | 534.00 | -3.96% | 134,964 |
| Jul 2, 2026 | 587.00 | 600.00 | 553.00 | 556.00 | 556.00 | -6.08% | 201,454 |
| Jul 1, 2026 | 571.00 | 619.00 | 566.00 | 592.00 | 592.00 | 3.68% | 364,821 |
| Jun 30, 2026 | 550.00 | 582.00 | 541.00 | 571.00 | 571.00 | 3.82% | 221,664 |
| Jun 29, 2026 | 520.00 | 571.00 | 520.00 | 550.00 | 550.00 | - | 254,281 |
| Jun 26, 2026 | 552.00 | 576.00 | 541.00 | 550.00 | 550.00 | -4.68% | 172,317 |
| Jun 25, 2026 | 629.00 | 650.00 | 500.00 | 577.00 | 577.00 | -6.63% | 563,497 |
| Jun 24, 2026 | 558.00 | 626.00 | 558.00 | 618.00 | 618.00 | 7.48% | 411,090 |
| Jun 23, 2026 | 600.00 | 638.00 | 574.00 | 575.00 | 575.00 | -4.17% | 415,049 |
| Jun 22, 2026 | 629.00 | 647.00 | 580.00 | 600.00 | 600.00 | -7.83% | 470,070 |
| Jun 19, 2026 | 701.00 | 714.00 | 649.00 | 651.00 | 651.00 | -7.13% | 182,380 |
| Jun 18, 2026 | 733.00 | 789.00 | 701.00 | 701.00 | 701.00 | -4.23% | 101,051 |
| Jun 17, 2026 | 756.00 | 756.00 | 708.00 | 732.00 | 732.00 | 0.14% | 102,719 |
| Jun 16, 2026 | 731.00 | 748.00 | 721.00 | 731.00 | 731.00 | 0.14% | 165,064 |
| Jun 15, 2026 | 748.00 | 798.00 | 724.00 | 730.00 | 730.00 | -2.14% | 122,611 |
| Jun 12, 2026 | 775.00 | 799.00 | 738.00 | 746.00 | 746.00 | -2.74% | 234,452 |
| Jun 11, 2026 | 696.00 | 769.00 | 690.00 | 767.00 | 767.00 | 9.26% | 297,839 |
| Jun 10, 2026 | 712.00 | 754.00 | 700.00 | 702.00 | 702.00 | -0.57% | 284,029 |
| Jun 9, 2026 | 730.00 | 740.00 | 701.00 | 706.00 | 706.00 | 1.58% | 109,015 |
| Jun 8, 2026 | 789.00 | 789.00 | 690.00 | 695.00 | 695.00 | -11.91% | 330,068 |
| Jun 5, 2026 | 758.00 | 795.00 | 733.00 | 789.00 | 789.00 | 3.14% | 635,021 |
| Jun 4, 2026 | 744.00 | 798.00 | 743.00 | 765.00 | 765.00 | -7.27% | 418,308 |
| Jun 2, 2026 | 898.00 | 898.00 | 823.00 | 825.00 | 825.00 | -8.13% | 239,559 |
| Jun 1, 2026 | 884.00 | 919.00 | 850.00 | 898.00 | 898.00 | 0.67% | 328,699 |
| May 29, 2026 | 905.00 | 905.00 | 825.00 | 892.00 | 892.00 | -1.55% | 289,762 |
| May 28, 2026 | 942.00 | 942.00 | 873.00 | 906.00 | 906.00 | -0.66% | 489,791 |
| May 27, 2026 | 889.00 | 943.00 | 877.00 | 912.00 | 912.00 | 4.11% | 262,366 |
| May 26, 2026 | 953.00 | 955.00 | 864.00 | 876.00 | 876.00 | -6.31% | 284,213 |