WooDeumGee Farm Co., Ltd (KOSDAQ:403490)
South Korea · Delayed Price · Currency is KRW 2,135.00
-135.00 (-5.95%)
At close: Oct 30, 2026
WooDeumGee Farm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2,300.00 | 2,325.00 | 2,100.00 | 2,135.00 | 2,135.00 | -5.95% | 66,013 |
| Oct 29, 2026 | 2,000.00 | 2,600.00 | 2,000.00 | 2,270.00 | 2,270.00 | 13.50% | 594,395 |
| Oct 28, 2026 | 1,889.00 | 2,000.00 | 1,878.00 | 2,000.00 | 2,000.00 | 5.88% | 25,538 |
| Oct 27, 2026 | 1,888.00 | 1,994.00 | 1,875.00 | 1,889.00 | 1,889.00 | 0.05% | 12,978 |
| Oct 26, 2026 | 1,921.00 | 1,921.00 | 1,850.00 | 1,888.00 | 1,888.00 | -1.26% | 16,470 |
| Oct 23, 2026 | 1,968.00 | 1,968.00 | 1,875.00 | 1,912.00 | 1,912.00 | -1.49% | 8,298 |
| Oct 22, 2026 | 1,934.00 | 2,030.00 | 1,934.00 | 1,941.00 | 1,941.00 | 0.36% | 39,138 |
| Oct 21, 2026 | 1,878.00 | 1,945.00 | 1,878.00 | 1,934.00 | 1,934.00 | 0.52% | 13,561 |
| Oct 20, 2026 | 1,998.00 | 1,998.00 | 1,862.00 | 1,924.00 | 1,924.00 | 2.34% | 17,349 |
| Oct 19, 2026 | 1,868.00 | 1,880.00 | 1,819.00 | 1,880.00 | 1,880.00 | 2.84% | 13,406 |
| Oct 16, 2026 | 1,779.00 | 1,853.00 | 1,700.00 | 1,828.00 | 1,828.00 | 1.73% | 22,952 |
| Oct 15, 2026 | 1,927.00 | 1,928.00 | 1,797.00 | 1,797.00 | 1,797.00 | -6.75% | 25,621 |
| Oct 14, 2026 | 1,878.00 | 1,948.00 | 1,877.00 | 1,927.00 | 1,927.00 | 2.55% | 26,766 |
| Oct 13, 2026 | 1,988.00 | 2,000.00 | 1,825.00 | 1,879.00 | 1,879.00 | -5.48% | 63,572 |
| Oct 12, 2026 | 2,040.00 | 2,040.00 | 1,979.00 | 1,988.00 | 1,988.00 | -2.55% | 13,097 |
| Oct 8, 2026 | 2,065.00 | 2,075.00 | 1,995.00 | 2,040.00 | 2,040.00 | -0.73% | 6,860 |
| Oct 7, 2026 | 2,095.00 | 2,095.00 | 2,035.00 | 2,055.00 | 2,055.00 | 1.23% | 13,722 |
| Oct 6, 2026 | 2,000.00 | 2,065.00 | 2,000.00 | 2,030.00 | 2,030.00 | 1.75% | 19,457 |
| Oct 2, 2026 | 2,040.00 | 2,040.00 | 1,975.00 | 1,995.00 | 1,995.00 | 1.53% | 7,825 |
| Oct 1, 2026 | 2,010.00 | 2,035.00 | 1,943.00 | 1,965.00 | 1,965.00 | -1.75% | 9,207 |
| Sep 30, 2026 | 2,010.00 | 2,090.00 | 1,983.00 | 2,000.00 | 2,000.00 | 2.25% | 28,168 |
| Sep 29, 2026 | 2,040.00 | 2,040.00 | 1,940.00 | 1,956.00 | 1,956.00 | -2.93% | 23,634 |
| Sep 28, 2026 | 2,125.00 | 2,125.00 | 2,000.00 | 2,015.00 | 2,015.00 | -3.59% | 17,535 |
| Sep 23, 2026 | 2,225.00 | 2,225.00 | 2,065.00 | 2,090.00 | 2,090.00 | -1.42% | 13,092 |
| Sep 22, 2026 | 2,250.00 | 2,250.00 | 2,115.00 | 2,120.00 | 2,120.00 | 0.71% | 11,149 |
| Sep 21, 2026 | 2,300.00 | 2,300.00 | 2,090.00 | 2,105.00 | 2,105.00 | -5.18% | 7,186 |
| Sep 18, 2026 | 2,315.00 | 2,410.00 | 2,190.00 | 2,220.00 | 2,220.00 | -1.33% | 38,552 |
| Sep 17, 2026 | 2,250.00 | 2,275.00 | 2,085.00 | 2,250.00 | 2,250.00 | 6.89% | 24,653 |
| Sep 16, 2026 | 2,230.00 | 2,230.00 | 2,100.00 | 2,105.00 | 2,105.00 | -1.86% | 9,193 |
| Sep 15, 2026 | 2,180.00 | 2,300.00 | 2,125.00 | 2,145.00 | 2,145.00 | -2.28% | 36,816 |
| Sep 14, 2026 | 2,115.00 | 2,215.00 | 2,005.00 | 2,195.00 | 2,195.00 | 3.78% | 43,233 |
| Sep 11, 2026 | 2,200.00 | 2,250.00 | 2,085.00 | 2,115.00 | 2,115.00 | -1.40% | 14,116 |
| Sep 10, 2026 | 2,100.00 | 2,170.00 | 2,100.00 | 2,145.00 | 2,145.00 | 2.14% | 23,822 |
| Sep 9, 2026 | 2,120.00 | 2,230.00 | 2,085.00 | 2,100.00 | 2,100.00 | -1.87% | 18,550 |
| Sep 8, 2026 | 2,245.00 | 2,350.00 | 2,130.00 | 2,140.00 | 2,140.00 | -4.25% | 37,520 |
| Sep 7, 2026 | 2,355.00 | 2,405.00 | 2,235.00 | 2,235.00 | 2,235.00 | -5.10% | 19,479 |
| Sep 4, 2026 | 2,200.00 | 2,395.00 | 2,200.00 | 2,355.00 | 2,355.00 | 3.97% | 24,299 |
| Sep 3, 2026 | 2,375.00 | 2,375.00 | 2,255.00 | 2,265.00 | 2,265.00 | -4.63% | 13,106 |
| Sep 2, 2026 | 2,490.00 | 2,490.00 | 2,370.00 | 2,375.00 | 2,375.00 | -4.62% | 9,229 |
| Sep 1, 2026 | 2,355.00 | 2,490.00 | 2,350.00 | 2,490.00 | 2,490.00 | 4.62% | 13,377 |
| Aug 31, 2026 | 2,400.00 | 2,425.00 | 2,350.00 | 2,380.00 | 2,380.00 | -1.86% | 18,525 |
| Aug 28, 2026 | 2,415.00 | 2,590.00 | 2,395.00 | 2,425.00 | 2,425.00 | 0.83% | 53,149 |
| Aug 27, 2026 | 2,700.00 | 2,700.00 | 2,315.00 | 2,405.00 | 2,405.00 | -4.75% | 45,702 |
| Aug 5, 2026 | 2,485.00 | 2,565.00 | 2,450.00 | 2,525.00 | 2,525.00 | 0.80% | 28,972 |
| Aug 4, 2026 | 2,560.00 | 2,590.00 | 2,465.00 | 2,505.00 | 2,505.00 | -3.28% | 26,066 |
| Aug 3, 2026 | 2,365.00 | 2,595.00 | 2,330.00 | 2,590.00 | 2,590.00 | 10.21% | 42,493 |
| Jul 31, 2026 | 2,180.00 | 2,365.00 | 2,180.00 | 2,350.00 | 2,350.00 | 7.80% | 14,119 |
| Jul 30, 2026 | 1,750.00 | 2,235.00 | 1,750.00 | 2,180.00 | 2,180.00 | -1.13% | 16,970 |
| Jul 29, 2026 | 2,400.00 | 2,470.00 | 2,160.00 | 2,205.00 | 2,205.00 | -8.13% | 18,251 |
| Jul 28, 2026 | 2,450.00 | 2,540.00 | 2,400.00 | 2,400.00 | 2,400.00 | -3.61% | 15,427 |