WooGene B&G Co., Ltd (KOSDAQ:018620)
South Korea
· Delayed Price · Currency is KRW 693.00
-21.00 (-2.94%)
At close: Mar 9, 2026
WooGene B&G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 713.00 | 725.00 | 696.00 | 714.00 | 714.00 | 0.14% | 82,140 |
| Mar 5, 2026 | 693.00 | 719.00 | 686.00 | 713.00 | 713.00 | 4.24% | 166,477 |
| Mar 4, 2026 | 759.00 | 760.00 | 668.00 | 684.00 | 684.00 | -10.00% | 250,262 |
| Mar 3, 2026 | 755.00 | 780.00 | 744.00 | 760.00 | 760.00 | 0.13% | 123,228 |
| Feb 27, 2026 | 779.00 | 779.00 | 748.00 | 759.00 | 759.00 | -1.56% | 106,605 |
| Feb 26, 2026 | 800.00 | 800.00 | 771.00 | 771.00 | 771.00 | -3.26% | 372,494 |
| Feb 25, 2026 | 797.00 | 819.00 | 787.00 | 797.00 | 797.00 | -0.50% | 213,979 |
| Feb 24, 2026 | 815.00 | 824.00 | 792.00 | 801.00 | 801.00 | - | 150,343 |
| Feb 23, 2026 | 791.00 | 801.00 | 785.00 | 801.00 | 801.00 | 1.26% | 132,435 |
| Feb 20, 2026 | 795.00 | 815.00 | 785.00 | 791.00 | 791.00 | 0.76% | 228,199 |
| Feb 19, 2026 | 815.00 | 815.00 | 770.00 | 785.00 | 785.00 | -4.15% | 430,910 |
| Feb 13, 2026 | 833.00 | 835.00 | 812.00 | 819.00 | 819.00 | -1.92% | 197,414 |
| Feb 12, 2026 | 838.00 | 843.00 | 815.00 | 835.00 | 835.00 | -0.48% | 189,829 |
| Feb 11, 2026 | 878.00 | 878.00 | 815.00 | 839.00 | 839.00 | -1.99% | 457,517 |
| Feb 10, 2026 | 1,000.00 | 1,046.00 | 856.00 | 856.00 | 856.00 | 6.07% | 7,526,045 |
| Feb 9, 2026 | 791.00 | 807.00 | 780.00 | 807.00 | 807.00 | 2.02% | 531,994 |
| Feb 6, 2026 | 785.00 | 795.00 | 770.00 | 791.00 | 791.00 | -0.50% | 89,884 |
| Feb 5, 2026 | 810.00 | 818.00 | 794.00 | 795.00 | 795.00 | -1.00% | 94,989 |
| Feb 4, 2026 | 799.00 | 820.00 | 790.00 | 803.00 | 803.00 | 0.63% | 75,801 |
| Feb 3, 2026 | 788.00 | 801.00 | 786.00 | 798.00 | 798.00 | 0.76% | 46,633 |
| Feb 2, 2026 | 807.00 | 842.00 | 792.00 | 792.00 | 792.00 | 0.25% | 372,494 |
| Jan 30, 2026 | 788.00 | 792.00 | 781.00 | 790.00 | 790.00 | 0.25% | 65,782 |
| Jan 29, 2026 | 795.00 | 799.00 | 780.00 | 788.00 | 788.00 | -0.25% | 91,514 |
| Jan 28, 2026 | 800.00 | 800.00 | 786.00 | 790.00 | 790.00 | -0.75% | 90,058 |
| Jan 27, 2026 | 803.00 | 804.00 | 786.00 | 796.00 | 796.00 | 0.25% | 69,244 |
| Jan 26, 2026 | 799.00 | 801.00 | 792.00 | 794.00 | 794.00 | -0.25% | 43,449 |
| Jan 23, 2026 | 800.00 | 800.00 | 786.00 | 796.00 | 796.00 | 0.38% | 23,844 |
| Jan 22, 2026 | 795.00 | 797.00 | 786.00 | 793.00 | 793.00 | -0.38% | 48,878 |
| Jan 21, 2026 | 806.00 | 806.00 | 791.00 | 796.00 | 796.00 | -1.24% | 40,933 |
| Jan 20, 2026 | 823.00 | 823.00 | 800.00 | 806.00 | 806.00 | -1.10% | 26,374 |
| Jan 19, 2026 | 820.00 | 827.00 | 808.00 | 815.00 | 815.00 | 1.75% | 83,082 |
| Jan 16, 2026 | 801.00 | 807.00 | 793.00 | 801.00 | 801.00 | - | 32,224 |
| Jan 15, 2026 | 799.00 | 809.00 | 795.00 | 801.00 | 801.00 | -0.74% | 27,599 |
| Jan 14, 2026 | 808.00 | 816.00 | 800.00 | 807.00 | 807.00 | -0.12% | 26,936 |
| Jan 13, 2026 | 817.00 | 818.00 | 798.00 | 808.00 | 808.00 | -0.37% | 54,063 |
| Jan 12, 2026 | 820.00 | 822.00 | 811.00 | 811.00 | 811.00 | -1.34% | 42,200 |
| Jan 9, 2026 | 820.00 | 833.00 | 815.00 | 822.00 | 822.00 | 0.24% | 34,454 |
| Jan 8, 2026 | 822.00 | 839.00 | 819.00 | 820.00 | 820.00 | -1.20% | 34,431 |
| Jan 7, 2026 | 822.00 | 831.00 | 814.00 | 830.00 | 830.00 | 0.24% | 47,561 |
| Jan 6, 2026 | 821.00 | 830.00 | 819.00 | 828.00 | 828.00 | 0.73% | 26,420 |
| Jan 5, 2026 | 824.00 | 834.00 | 819.00 | 822.00 | 822.00 | -0.84% | 31,228 |
| Jan 2, 2026 | 831.00 | 838.00 | 825.00 | 829.00 | 829.00 | -0.24% | 27,400 |
| Dec 30, 2025 | 826.00 | 850.00 | 826.00 | 831.00 | 831.00 | -0.48% | 13,247 |
| Dec 29, 2025 | 857.00 | 857.00 | 830.00 | 835.00 | 835.00 | -1.65% | 28,064 |
| Dec 26, 2025 | 842.00 | 856.00 | 833.00 | 849.00 | 849.00 | 0.83% | 39,268 |
| Dec 24, 2025 | 840.00 | 846.00 | 834.00 | 842.00 | 842.00 | 0.24% | 16,405 |
| Dec 23, 2025 | 840.00 | 850.00 | 826.00 | 840.00 | 840.00 | -0.83% | 48,493 |
| Dec 22, 2025 | 848.00 | 854.00 | 839.00 | 847.00 | 847.00 | -0.12% | 21,400 |
| Dec 19, 2025 | 826.00 | 851.00 | 826.00 | 848.00 | 848.00 | 1.80% | 21,443 |
| Dec 18, 2025 | 831.00 | 840.00 | 828.00 | 833.00 | 833.00 | 0.24% | 25,017 |
| Dec 17, 2025 | 853.00 | 853.00 | 825.00 | 831.00 | 831.00 | -2.58% | 55,904 |
| Dec 16, 2025 | 857.00 | 857.00 | 846.00 | 853.00 | 853.00 | -0.47% | 10,321 |
| Dec 15, 2025 | 860.00 | 865.00 | 850.00 | 857.00 | 857.00 | -0.35% | 14,492 |
| Dec 12, 2025 | 847.00 | 863.00 | 847.00 | 860.00 | 860.00 | 0.70% | 26,576 |
| Dec 11, 2025 | 860.00 | 863.00 | 852.00 | 854.00 | 854.00 | -0.70% | 15,243 |
| Dec 10, 2025 | 864.00 | 864.00 | 853.00 | 860.00 | 860.00 | -0.46% | 12,393 |
| Dec 9, 2025 | 856.00 | 865.00 | 854.00 | 864.00 | 864.00 | 1.17% | 18,137 |
| Dec 8, 2025 | 865.00 | 868.00 | 850.00 | 854.00 | 854.00 | -0.70% | 21,010 |
| 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 |