Skip to main content
logo
WooDeumGee Farm Co., Ltd (KOSDAQ:403490)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,995.00
+30.00 (1.53%)
At close: Oct 2, 2026

WooDeumGee Farm Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20262,010.002,035.001,943.001,965.001,965.00-1.75%9,207
Sep 30, 20262,010.002,090.001,983.002,000.002,000.002.25%27,815
Sep 29, 20262,040.002,040.001,940.001,956.001,956.00-2.93%23,268
Sep 28, 20262,125.002,125.002,000.002,015.002,015.00-3.59%16,907
Sep 23, 20262,225.002,225.002,065.002,090.002,090.00-1.42%12,058
Sep 22, 20262,250.002,250.002,115.002,120.002,120.000.71%10,896
Sep 21, 20262,300.002,300.002,090.002,105.002,105.00-5.18%6,906
Sep 18, 20262,315.002,410.002,190.002,220.002,220.00-1.33%38,389
Sep 17, 20262,250.002,275.002,085.002,250.002,250.006.89%24,500
Sep 16, 20262,230.002,230.002,100.002,105.002,105.00-1.86%8,872
Sep 15, 20262,180.002,300.002,125.002,145.002,145.00-2.28%36,816
Sep 14, 20262,115.002,215.002,005.002,195.002,195.003.78%42,646
Sep 11, 20262,200.002,250.002,085.002,115.002,115.00-1.40%14,116
Sep 10, 20262,100.002,170.002,100.002,145.002,145.002.14%23,822
Sep 9, 20262,120.002,230.002,085.002,100.002,100.00-1.87%18,550
Sep 8, 20262,245.002,350.002,130.002,140.002,140.00-4.25%37,488
Sep 7, 20262,355.002,405.002,235.002,235.002,235.00-5.10%19,479
Sep 4, 20262,200.002,395.002,200.002,355.002,355.003.97%24,299
Sep 3, 20262,375.002,375.002,255.002,265.002,265.00-4.63%13,106
Sep 2, 20262,490.002,490.002,370.002,375.002,375.00-4.62%9,229
Sep 1, 20262,355.002,490.002,350.002,490.002,490.004.62%13,373
Aug 31, 20262,400.002,425.002,350.002,380.002,380.00-1.86%18,525
Aug 28, 20262,415.002,590.002,395.002,425.002,425.000.83%53,149
Aug 27, 20262,700.002,700.002,315.002,405.002,405.00-4.75%45,702
Aug 5, 20262,485.002,565.002,450.002,525.002,525.000.80%28,972
Aug 4, 20262,560.002,590.002,465.002,505.002,505.00-3.28%26,066
Aug 3, 20262,365.002,595.002,330.002,590.002,590.0010.21%42,493
Jul 31, 20262,180.002,365.002,180.002,350.002,350.007.80%14,119
Jul 30, 20261,750.002,235.001,750.002,180.002,180.00-1.13%16,970
Jul 29, 20262,400.002,470.002,160.002,205.002,205.00-8.13%18,251
Jul 28, 20262,450.002,540.002,400.002,400.002,400.00-3.61%15,427
Jul 27, 20262,510.002,510.002,435.002,490.002,490.001.01%5,744
Jul 24, 20262,540.002,595.002,425.002,465.002,465.00-2.95%8,449
Jul 23, 20262,415.002,595.002,410.002,540.002,540.005.83%31,559
Jul 22, 20262,565.002,565.002,395.002,400.002,400.00-3.81%16,316
Jul 21, 20262,475.002,500.002,375.002,495.002,495.000.81%11,243
Jul 20, 20262,515.002,590.002,400.002,475.002,475.00-1.39%18,057
Jul 16, 20262,510.002,620.002,475.002,510.002,510.000.40%19,809
Jul 15, 20262,395.002,520.002,320.002,500.002,500.004.38%18,813
Jul 14, 20262,390.002,500.002,275.002,395.002,395.00-4.96%41,107
Jul 13, 20262,645.002,740.002,480.002,520.002,520.00-5.62%22,070
Jul 10, 20262,640.002,690.002,505.002,670.002,670.005.53%9,969
Jul 9, 20262,540.002,620.002,530.002,530.002,530.00-0.39%18,679
Jul 8, 20262,785.002,785.002,520.002,540.002,540.00-8.80%25,163
Jul 7, 20262,760.002,895.002,645.002,785.002,785.00-20,385
Jul 6, 20262,670.002,865.002,640.002,785.002,785.004.31%34,565
Jul 3, 20262,705.002,795.002,645.002,670.002,670.00-3.96%27,188
Jul 2, 20262,935.003,000.002,765.002,780.002,780.00-6.08%40,317
Jul 1, 20262,855.003,095.002,830.002,960.002,960.003.68%72,964
Jun 30, 20262,750.002,910.002,705.002,855.002,855.003.82%44,666