WooGene B&G Co., Ltd (KOSDAQ:018620)
South Korea
· Delayed Price · Currency is KRW 860.00
-2.00 (-0.23%)
At close: Dec 5, 2025
WooGene B&G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 862.00 | 880.00 | 856.00 | 860.00 | 860.00 | -0.23% | 26,451 |
| Dec 4, 2025 | 860.00 | 874.00 | 856.00 | 862.00 | 862.00 | -0.58% | 39,031 |
| Dec 3, 2025 | 877.00 | 888.00 | 860.00 | 867.00 | 867.00 | -1.03% | 38,147 |
| Dec 2, 2025 | 888.00 | 888.00 | 874.00 | 876.00 | 876.00 | -0.90% | 13,143 |
| Dec 1, 2025 | 889.00 | 889.00 | 878.00 | 884.00 | 884.00 | 0.68% | 14,580 |
| Nov 28, 2025 | 866.00 | 889.00 | 861.00 | 878.00 | 878.00 | 0.92% | 23,802 |
| Nov 27, 2025 | 875.00 | 875.00 | 864.00 | 870.00 | 870.00 | - | 13,348 |
| Nov 26, 2025 | 885.00 | 885.00 | 858.00 | 870.00 | 870.00 | 1.16% | 37,068 |
| Nov 25, 2025 | 862.00 | 899.00 | 841.00 | 860.00 | 860.00 | -0.92% | 65,121 |
| Nov 24, 2025 | 863.00 | 872.00 | 863.00 | 868.00 | 868.00 | 0.58% | 11,760 |
| Nov 21, 2025 | 885.00 | 893.00 | 862.00 | 863.00 | 863.00 | -2.82% | 18,348 |
| Nov 20, 2025 | 885.00 | 893.00 | 872.00 | 888.00 | 888.00 | 0.34% | 14,877 |
| Nov 19, 2025 | 884.00 | 889.00 | 862.00 | 885.00 | 885.00 | 0.23% | 13,235 |
| Nov 18, 2025 | 870.00 | 889.00 | 858.00 | 883.00 | 883.00 | 1.38% | 25,932 |
| Nov 17, 2025 | 861.00 | 887.00 | 856.00 | 871.00 | 871.00 | -0.80% | 29,206 |
| Nov 14, 2025 | 895.00 | 896.00 | 875.00 | 878.00 | 878.00 | -1.90% | 23,777 |
| Nov 13, 2025 | 873.00 | 895.00 | 867.00 | 895.00 | 895.00 | 1.59% | 74,639 |
| Nov 12, 2025 | 867.00 | 893.00 | 855.00 | 881.00 | 881.00 | 0.80% | 37,210 |
| Nov 11, 2025 | 840.00 | 895.00 | 840.00 | 874.00 | 874.00 | 3.19% | 85,850 |
| Nov 10, 2025 | 825.00 | 848.00 | 825.00 | 847.00 | 847.00 | 1.80% | 114,224 |
| Nov 7, 2025 | 836.00 | 847.00 | 815.00 | 832.00 | 832.00 | -0.83% | 56,163 |
| Nov 6, 2025 | 830.00 | 846.00 | 821.00 | 839.00 | 839.00 | 0.12% | 43,037 |
| Nov 5, 2025 | 846.00 | 853.00 | 827.00 | 838.00 | 838.00 | -0.95% | 41,748 |
| Nov 4, 2025 | 852.00 | 859.00 | 838.00 | 846.00 | 846.00 | -1.51% | 64,680 |
| Nov 3, 2025 | 867.00 | 878.00 | 849.00 | 859.00 | 859.00 | -1.83% | 95,026 |
| Oct 31, 2025 | 874.00 | 878.00 | 858.00 | 875.00 | 875.00 | 1.86% | 33,747 |
| Oct 30, 2025 | 864.00 | 874.00 | 852.00 | 859.00 | 859.00 | -1.26% | 102,286 |
| Oct 29, 2025 | 870.00 | 879.00 | 865.00 | 870.00 | 870.00 | 0.35% | 37,546 |
| Oct 28, 2025 | 879.00 | 879.00 | 852.00 | 867.00 | 867.00 | -0.46% | 36,383 |
| Oct 27, 2025 | 877.00 | 880.00 | 864.00 | 871.00 | 871.00 | -0.68% | 33,773 |
| Oct 24, 2025 | 870.00 | 884.00 | 850.00 | 877.00 | 877.00 | -0.11% | 131,521 |
| Oct 23, 2025 | 880.00 | 885.00 | 870.00 | 878.00 | 878.00 | -0.23% | 30,966 |
| Oct 22, 2025 | 876.00 | 885.00 | 866.00 | 880.00 | 880.00 | 0.46% | 25,984 |
| Oct 21, 2025 | 881.00 | 889.00 | 872.00 | 876.00 | 876.00 | -0.57% | 32,551 |
| Oct 20, 2025 | 861.00 | 883.00 | 851.00 | 881.00 | 881.00 | 1.26% | 33,706 |
| Oct 17, 2025 | 879.00 | 889.00 | 850.00 | 870.00 | 870.00 | -1.92% | 68,434 |
| Oct 16, 2025 | 877.00 | 890.00 | 870.00 | 887.00 | 887.00 | 1.14% | 35,057 |
| Oct 15, 2025 | 862.00 | 893.00 | 861.00 | 877.00 | 877.00 | 0.80% | 118,486 |
| Oct 14, 2025 | 868.00 | 880.00 | 849.00 | 870.00 | 870.00 | 0.46% | 53,548 |
| Oct 13, 2025 | 886.00 | 892.00 | 866.00 | 866.00 | 866.00 | -2.26% | 62,839 |
| Oct 10, 2025 | 881.00 | 889.00 | 878.00 | 886.00 | 886.00 | 0.57% | 31,424 |
| Oct 2, 2025 | 905.00 | 905.00 | 860.00 | 881.00 | 881.00 | -1.12% | 103,106 |
| Oct 1, 2025 | 926.00 | 933.00 | 891.00 | 891.00 | 891.00 | -4.30% | 92,678 |
| Sep 30, 2025 | 932.00 | 947.00 | 920.00 | 931.00 | 931.00 | -0.96% | 14,939 |
| Sep 29, 2025 | 923.00 | 945.00 | 923.00 | 940.00 | 940.00 | 0.75% | 36,490 |
| Sep 26, 2025 | 928.00 | 935.00 | 883.00 | 933.00 | 933.00 | 0.11% | 86,784 |
| Sep 25, 2025 | 932.00 | 940.00 | 922.00 | 932.00 | 932.00 | 0.54% | 12,140 |
| Sep 24, 2025 | 942.00 | 953.00 | 921.00 | 927.00 | 927.00 | -1.59% | 113,649 |
| Sep 23, 2025 | 953.00 | 957.00 | 928.00 | 942.00 | 942.00 | -1.88% | 116,571 |
| Sep 22, 2025 | 964.00 | 964.00 | 955.00 | 960.00 | 960.00 | - | 12,273 |
| Sep 19, 2025 | 958.00 | 963.00 | 950.00 | 960.00 | 960.00 | 0.21% | 21,804 |
| Sep 18, 2025 | 954.00 | 969.00 | 954.00 | 958.00 | 958.00 | 0.42% | 35,125 |
| Sep 17, 2025 | 962.00 | 970.00 | 932.00 | 954.00 | 954.00 | -0.83% | 68,145 |
| Sep 16, 2025 | 961.00 | 970.00 | 951.00 | 962.00 | 962.00 | 0.10% | 46,628 |
| Sep 15, 2025 | 975.00 | 989.00 | 951.00 | 961.00 | 961.00 | -0.41% | 111,839 |
| Sep 12, 2025 | 956.00 | 979.00 | 956.00 | 965.00 | 965.00 | 1.05% | 24,555 |
| Sep 11, 2025 | 973.00 | 973.00 | 955.00 | 955.00 | 955.00 | -1.85% | 19,563 |
| Sep 10, 2025 | 966.00 | 978.00 | 960.00 | 973.00 | 973.00 | 0.72% | 16,867 |
| Sep 9, 2025 | 960.00 | 975.00 | 960.00 | 966.00 | 966.00 | 0.31% | 24,330 |
| Sep 8, 2025 | 954.00 | 978.00 | 954.00 | 963.00 | 963.00 | -0.10% | 33,067 |
| Sep 5, 2025 | 948.00 | 966.00 | 946.00 | 964.00 | 964.00 | 1.69% | 16,212 |
| Sep 4, 2025 | 960.00 | 968.00 | 948.00 | 948.00 | 948.00 | -1.25% | 21,347 |
| Sep 3, 2025 | 948.00 | 960.00 | 948.00 | 960.00 | 960.00 | 0.31% | 10,482 |
| Sep 2, 2025 | 947.00 | 964.00 | 942.00 | 957.00 | 957.00 | 0.42% | 18,337 |
| Sep 1, 2025 | 965.00 | 965.00 | 951.00 | 953.00 | 953.00 | -0.10% | 5,206 |
| Aug 29, 2025 | 979.00 | 979.00 | 951.00 | 954.00 | 954.00 | -0.73% | 10,675 |
| Aug 28, 2025 | 958.00 | 983.00 | 946.00 | 961.00 | 961.00 | 0.31% | 24,475 |
| Aug 27, 2025 | 974.00 | 974.00 | 955.00 | 958.00 | 958.00 | -0.62% | 16,826 |
| Aug 26, 2025 | 974.00 | 983.00 | 962.00 | 964.00 | 964.00 | -1.33% | 18,322 |
| Aug 25, 2025 | 977.00 | 983.00 | 959.00 | 977.00 | 977.00 | - | 16,230 |
| Aug 22, 2025 | 984.00 | 984.00 | 960.00 | 977.00 | 977.00 | 0.31% | 25,341 |
| Aug 21, 2025 | 975.00 | 977.00 | 944.00 | 974.00 | 974.00 | 2.20% | 26,756 |
| Aug 20, 2025 | 979.00 | 979.00 | 942.00 | 953.00 | 953.00 | -2.36% | 29,133 |
| Aug 19, 2025 | 957.00 | 982.00 | 956.00 | 976.00 | 976.00 | 1.14% | 36,981 |
| Aug 18, 2025 | 982.00 | 984.00 | 951.00 | 965.00 | 965.00 | -1.63% | 124,347 |
| Aug 14, 2025 | 975.00 | 988.00 | 967.00 | 981.00 | 981.00 | 0.62% | 19,541 |
| Aug 13, 2025 | 980.00 | 983.00 | 962.00 | 975.00 | 975.00 | 0.10% | 36,315 |
| Aug 12, 2025 | 988.00 | 988.00 | 960.00 | 974.00 | 974.00 | 0.21% | 23,810 |
| Aug 11, 2025 | 988.00 | 988.00 | 965.00 | 972.00 | 972.00 | -0.82% | 20,294 |
| Aug 8, 2025 | 969.00 | 994.00 | 957.00 | 980.00 | 980.00 | 1.14% | 39,903 |
| Aug 7, 2025 | 975.00 | 978.00 | 949.00 | 969.00 | 969.00 | -0.92% | 50,952 |
| Aug 6, 2025 | 985.00 | 985.00 | 950.00 | 978.00 | 978.00 | - | 31,876 |
| Aug 5, 2025 | 980.00 | 980.00 | 966.00 | 978.00 | 978.00 | 0.41% | 11,412 |
| Aug 4, 2025 | 982.00 | 982.00 | 964.00 | 974.00 | 974.00 | -0.81% | 18,588 |
| Aug 1, 2025 | 980.00 | 991.00 | 960.00 | 982.00 | 982.00 | -0.51% | 33,461 |
| Jul 31, 2025 | 990.00 | 994.00 | 975.00 | 987.00 | 987.00 | 0.30% | 14,253 |
| Jul 30, 2025 | 985.00 | 985.00 | 970.00 | 984.00 | 984.00 | 1.13% | 18,211 |
| Jul 29, 2025 | 982.00 | 987.00 | 963.00 | 973.00 | 973.00 | -0.92% | 41,123 |
| Jul 28, 2025 | 991.00 | 991.00 | 966.00 | 982.00 | 982.00 | -0.91% | 20,631 |
| Jul 25, 2025 | 994.00 | 994.00 | 971.00 | 991.00 | 991.00 | 0.10% | 16,039 |
| Jul 24, 2025 | 998.00 | 998.00 | 970.00 | 990.00 | 990.00 | -0.50% | 35,583 |
| Jul 23, 2025 | 1,004.00 | 1,004.00 | 971.00 | 995.00 | 995.00 | 0.10% | 18,013 |
| Jul 22, 2025 | 1,000.00 | 1,000.00 | 978.00 | 994.00 | 994.00 | - | 17,695 |
| Jul 21, 2025 | 999.00 | 999.00 | 986.00 | 994.00 | 994.00 | -0.50% | 17,271 |
| Jul 18, 2025 | 1,006.00 | 1,006.00 | 985.00 | 999.00 | 999.00 | 0.60% | 56,852 |
| Jul 17, 2025 | 979.00 | 1,009.00 | 969.00 | 993.00 | 993.00 | 1.33% | 71,465 |
| Jul 16, 2025 | 987.00 | 987.00 | 969.00 | 980.00 | 980.00 | 0.51% | 19,697 |
| Jul 15, 2025 | 971.00 | 996.00 | 971.00 | 975.00 | 975.00 | 0.41% | 24,418 |
| Jul 14, 2025 | 981.00 | 998.00 | 971.00 | 971.00 | 971.00 | -1.92% | 24,597 |
| Jul 11, 2025 | 997.00 | 997.00 | 981.00 | 990.00 | 990.00 | 0.30% | 26,417 |