WooDeumGee Farm Co., Ltd (KOSDAQ:403490)
South Korea · Delayed Price · Currency is KRW 955.00
-18.00 (-1.85%)
At close: May 20, 2026
WooDeumGee Farm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 973.00 | 978.00 | 933.00 | 955.00 | 955.00 | -1.85% | 268,442 |
| May 19, 2026 | 990.00 | 1,005.00 | 959.00 | 973.00 | 973.00 | -1.52% | 120,661 |
| May 18, 2026 | 1,008.00 | 1,008.00 | 948.00 | 988.00 | 988.00 | -1.98% | 450,295 |
| May 15, 2026 | 1,040.00 | 1,050.00 | 998.00 | 1,008.00 | 1,008.00 | -3.08% | 199,447 |
| May 14, 2026 | 1,039.00 | 1,057.00 | 990.00 | 1,040.00 | 1,040.00 | 0.10% | 407,298 |
| May 13, 2026 | 1,020.00 | 1,077.00 | 1,020.00 | 1,039.00 | 1,039.00 | -0.95% | 224,136 |
| May 12, 2026 | 1,092.00 | 1,094.00 | 1,035.00 | 1,049.00 | 1,049.00 | -2.60% | 352,653 |
| May 11, 2026 | 1,159.00 | 1,159.00 | 1,063.00 | 1,077.00 | 1,077.00 | -7.08% | 399,806 |
| May 8, 2026 | 1,145.00 | 1,163.00 | 1,142.00 | 1,159.00 | 1,159.00 | -0.43% | 166,380 |
| May 7, 2026 | 1,183.00 | 1,195.00 | 1,146.00 | 1,164.00 | 1,164.00 | -2.43% | 293,381 |
| May 6, 2026 | 1,220.00 | 1,230.00 | 1,185.00 | 1,193.00 | 1,193.00 | -2.05% | 366,424 |
| May 4, 2026 | 1,247.00 | 1,259.00 | 1,203.00 | 1,218.00 | 1,218.00 | -2.33% | 287,608 |
| Apr 30, 2026 | 1,253.00 | 1,260.00 | 1,244.00 | 1,247.00 | 1,247.00 | -0.48% | 89,860 |
| Apr 29, 2026 | 1,271.00 | 1,284.00 | 1,240.00 | 1,253.00 | 1,253.00 | 0.48% | 130,756 |
| Apr 28, 2026 | 1,259.00 | 1,270.00 | 1,243.00 | 1,247.00 | 1,247.00 | -1.81% | 166,690 |
| Apr 27, 2026 | 1,258.00 | 1,280.00 | 1,251.00 | 1,270.00 | 1,270.00 | 0.87% | 98,481 |
| Apr 24, 2026 | 1,239.00 | 1,263.00 | 1,239.00 | 1,259.00 | 1,259.00 | 1.21% | 77,389 |
| Apr 23, 2026 | 1,282.00 | 1,290.00 | 1,238.00 | 1,244.00 | 1,244.00 | -2.89% | 199,797 |
| Apr 22, 2026 | 1,296.00 | 1,302.00 | 1,264.00 | 1,281.00 | 1,281.00 | -1.16% | 124,081 |
| Apr 21, 2026 | 1,325.00 | 1,325.00 | 1,286.00 | 1,296.00 | 1,296.00 | -1.37% | 170,755 |
| Apr 20, 2026 | 1,314.00 | 1,319.00 | 1,299.00 | 1,314.00 | 1,314.00 | 0.69% | 96,250 |
| Apr 17, 2026 | 1,319.00 | 1,328.00 | 1,291.00 | 1,305.00 | 1,305.00 | -1.06% | 148,622 |
| Apr 16, 2026 | 1,277.00 | 1,328.00 | 1,277.00 | 1,319.00 | 1,319.00 | 3.45% | 251,389 |
| Apr 15, 2026 | 1,285.00 | 1,285.00 | 1,260.00 | 1,275.00 | 1,275.00 | -0.16% | 159,612 |
| Apr 14, 2026 | 1,284.00 | 1,285.00 | 1,266.00 | 1,277.00 | 1,277.00 | 0.08% | 118,241 |
| Apr 13, 2026 | 1,262.00 | 1,289.00 | 1,248.00 | 1,276.00 | 1,276.00 | -0.31% | 86,798 |
| Apr 10, 2026 | 1,268.00 | 1,283.00 | 1,252.00 | 1,280.00 | 1,280.00 | 0.95% | 174,607 |
| Apr 9, 2026 | 1,277.00 | 1,285.00 | 1,256.00 | 1,268.00 | 1,268.00 | -0.70% | 121,740 |
| Apr 8, 2026 | 1,244.00 | 1,280.00 | 1,241.00 | 1,277.00 | 1,277.00 | 2.65% | 269,288 |
| Apr 7, 2026 | 1,223.00 | 1,270.00 | 1,222.00 | 1,244.00 | 1,244.00 | 1.72% | 240,778 |
| Apr 6, 2026 | 1,205.00 | 1,230.00 | 1,190.00 | 1,223.00 | 1,223.00 | 1.66% | 340,746 |
| Apr 3, 2026 | 1,234.00 | 1,255.00 | 1,195.00 | 1,203.00 | 1,203.00 | -1.47% | 610,498 |
| Apr 2, 2026 | 1,318.00 | 1,333.00 | 1,218.00 | 1,221.00 | 1,221.00 | -7.15% | 627,380 |
| Apr 1, 2026 | 1,324.00 | 1,342.00 | 1,290.00 | 1,315.00 | 1,315.00 | -1.05% | 468,615 |
| Mar 31, 2026 | 1,293.00 | 1,480.00 | 1,251.00 | 1,329.00 | 1,329.00 | 4.24% | 3,969,655 |
| Mar 30, 2026 | 1,274.00 | 1,285.00 | 1,250.00 | 1,275.00 | 1,275.00 | -0.78% | 76,710 |
| Mar 27, 2026 | 1,270.00 | 1,304.00 | 1,240.00 | 1,285.00 | 1,285.00 | 0.78% | 179,428 |
| Mar 26, 2026 | 1,290.00 | 1,304.00 | 1,270.00 | 1,275.00 | 1,275.00 | -1.47% | 64,422 |
| Mar 25, 2026 | 1,299.00 | 1,315.00 | 1,286.00 | 1,294.00 | 1,294.00 | -0.38% | 111,032 |
| Mar 24, 2026 | 1,270.00 | 1,300.00 | 1,265.00 | 1,299.00 | 1,299.00 | 2.85% | 157,530 |
| Mar 23, 2026 | 1,309.00 | 1,309.00 | 1,263.00 | 1,263.00 | 1,263.00 | -3.81% | 159,522 |
| Mar 20, 2026 | 1,289.00 | 1,337.00 | 1,273.00 | 1,313.00 | 1,313.00 | 2.82% | 209,436 |
| 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% | 180,586 |
| Mar 17, 2026 | 1,297.00 | 1,314.00 | 1,290.00 | 1,310.00 | 1,310.00 | 1.00% | 117,854 |
| 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% | 168,615 |
| Mar 12, 2026 | 1,330.00 | 1,343.00 | 1,293.00 | 1,298.00 | 1,298.00 | -2.41% | 134,719 |
| Mar 11, 2026 | 1,293.00 | 1,330.00 | 1,288.00 | 1,330.00 | 1,330.00 | 2.78% | 231,016 |
| Mar 10, 2026 | 1,260.00 | 1,300.00 | 1,258.00 | 1,294.00 | 1,294.00 | 3.69% | 155,964 |