Skip to main content
WooGene B&G Co., Ltd (KOSDAQ:018620)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,730.00
+170.00 (4.78%)
At close: Apr 27, 2026

WooGene B&G Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20263,620.003,730.003,585.003,730.003,730.004.78%22,693
Apr 24, 20263,470.003,915.003,465.003,560.003,560.001.71%110,657
Apr 23, 20263,705.003,705.003,400.003,500.003,500.00-5.28%37,734
Apr 22, 20263,685.003,740.003,600.003,695.003,695.00-0.81%9,628
Apr 21, 20263,795.003,830.003,710.003,725.003,725.00-1.84%11,684
Apr 20, 20263,795.003,835.003,725.003,795.003,795.00-8,834
Apr 17, 20263,720.003,795.003,695.003,795.003,795.002.02%9,975
Apr 16, 20263,755.003,825.003,600.003,720.003,720.00-0.93%10,483
Apr 15, 20263,715.003,780.003,700.003,755.003,755.001.08%26,919
Apr 14, 20263,750.003,790.003,700.003,715.003,715.00-0.93%8,956
Apr 13, 20263,640.003,785.003,640.003,750.003,750.003.02%22,012
Apr 10, 20263,525.003,665.003,525.003,640.003,640.003.26%16,618
Apr 9, 20263,625.003,650.003,515.003,525.003,525.00-2.76%10,690
Apr 8, 20263,625.003,680.003,595.003,625.003,625.000.42%10,926
Apr 7, 20263,730.003,730.003,585.003,610.003,610.00-1.10%7,498
Apr 6, 20263,660.003,755.003,650.003,650.003,650.00-0.27%14,859
Apr 3, 20263,500.003,665.003,500.003,660.003,660.004.72%21,137
Apr 2, 20263,545.003,575.003,475.003,495.003,495.00-1.41%26,874
Apr 1, 20263,525.003,555.003,480.003,545.003,545.002.46%25,034
Mar 31, 20263,460.003,535.003,460.003,460.003,460.00-26,883
Mar 30, 20263,405.003,495.003,400.003,460.003,460.000.73%7,443
Mar 27, 20263,400.003,490.003,400.003,435.003,435.000.88%12,678
Mar 26, 20263,495.003,495.003,365.003,405.003,405.00-1.73%10,420
Mar 25, 20263,375.003,525.003,375.003,465.003,465.002.67%11,338
Mar 24, 20263,420.003,480.003,370.003,375.003,375.00-0.59%11,945
Mar 23, 20263,490.003,490.003,385.003,395.003,395.00-2.72%12,010
Mar 20, 20263,440.003,540.003,435.003,490.003,490.000.58%26,534
Mar 19, 20263,410.003,490.003,395.003,470.003,470.001.76%11,044
Mar 18, 20263,450.003,490.003,400.003,410.003,410.00-1.30%19,298
Mar 17, 20263,350.003,500.003,350.003,455.003,455.003.13%15,154
Mar 16, 20263,415.003,415.003,325.003,350.003,350.00-0.30%10,700
Mar 13, 20263,400.003,460.003,325.003,360.003,360.00-1.18%37,861
Mar 12, 20263,460.003,510.003,375.003,400.003,400.00-2.30%22,562
Mar 11, 20263,495.003,745.003,400.003,480.003,480.002.35%44,780
Mar 10, 20263,465.003,500.003,400.003,400.003,400.00-1.88%15,869
Mar 9, 20263,500.003,545.003,365.003,465.003,465.00-2.94%25,512
Mar 6, 20263,565.003,625.003,480.003,570.003,570.000.14%16,428
Mar 5, 20263,465.003,595.003,430.003,565.003,565.004.24%34,263
Mar 4, 20263,795.003,800.003,340.003,420.003,420.00-10.00%50,707
Mar 3, 20263,775.003,900.003,720.003,800.003,800.000.13%24,653
Feb 27, 20263,895.003,895.003,740.003,795.003,795.00-1.56%21,510
Feb 26, 20264,000.004,000.003,855.003,855.003,855.00-3.26%74,535
Feb 25, 20263,985.004,095.003,935.003,985.003,985.00-0.50%43,298
Feb 24, 20264,075.004,120.003,960.004,005.004,005.00-30,068
Feb 23, 20263,955.004,005.003,925.004,005.004,005.001.26%26,487
Feb 20, 20263,975.004,075.003,925.003,955.003,955.000.76%46,008
Feb 19, 20264,075.004,075.003,850.003,925.003,925.00-4.15%86,182
Feb 13, 20264,165.004,175.004,060.004,095.004,095.00-1.92%39,514
Feb 12, 20264,190.004,215.004,075.004,175.004,175.00-0.48%37,967
Feb 11, 20264,390.004,390.004,075.004,195.004,195.00-1.99%91,503
Feb 10, 20265,000.005,230.004,280.004,280.004,280.006.07%1,505,209
Feb 9, 20263,955.004,035.003,900.004,035.004,035.002.02%106,398
Feb 6, 20263,925.003,975.003,850.003,955.003,955.00-0.50%17,976
Feb 5, 20264,050.004,090.003,970.003,975.003,975.00-1.00%18,997
Feb 4, 20263,995.004,100.003,950.004,015.004,015.000.63%15,647
Feb 3, 20263,940.004,005.003,930.003,990.003,990.000.76%9,326
Feb 2, 20264,035.004,210.003,960.003,960.003,960.000.25%74,498
Jan 30, 20263,940.003,960.003,905.003,950.003,950.000.25%13,158
Jan 29, 20263,975.003,995.003,900.003,940.003,940.00-0.25%18,312
Jan 28, 20264,000.004,000.003,930.003,950.003,950.00-0.75%18,011
Jan 27, 20264,015.004,020.003,930.003,980.003,980.000.25%13,848
Jan 26, 20263,995.004,005.003,960.003,970.003,970.00-0.25%8,768
Jan 23, 20264,000.004,000.003,930.003,980.003,980.000.38%4,785
Jan 22, 20263,975.003,985.003,930.003,965.003,965.00-0.38%9,775
Jan 21, 20264,030.004,030.003,955.003,980.003,980.00-1.24%8,228
Jan 20, 20264,115.004,115.004,000.004,030.004,030.00-1.10%5,285
Jan 19, 20264,100.004,135.004,040.004,075.004,075.001.75%16,616
Jan 16, 20264,005.004,035.003,965.004,005.004,005.00-6,444
Jan 15, 20263,995.004,045.003,975.004,005.004,005.00-0.74%5,520
Jan 14, 20264,040.004,080.004,000.004,035.004,035.00-0.12%5,387
Jan 13, 20264,085.004,090.003,990.004,040.004,040.00-0.37%10,812
Jan 12, 20264,100.004,110.004,055.004,055.004,055.00-1.34%8,440
Jan 9, 20264,100.004,165.004,075.004,110.004,110.000.24%6,890
Jan 8, 20264,110.004,195.004,095.004,100.004,100.00-1.20%7,546
Jan 7, 20264,110.004,155.004,070.004,150.004,150.000.24%10,556
Jan 6, 20264,105.004,150.004,095.004,140.004,140.000.73%5,284
Jan 5, 20264,120.004,170.004,095.004,110.004,110.00-0.84%7,074
Jan 2, 20264,155.004,190.004,125.004,145.004,145.00-0.24%5,480
Dec 30, 20254,130.004,250.004,130.004,155.004,155.00-0.48%2,651
Dec 29, 20254,285.004,285.004,150.004,175.004,175.00-1.65%5,612
Dec 26, 20254,210.004,280.004,165.004,245.004,245.000.83%7,853
Dec 24, 20254,200.004,230.004,170.004,210.004,210.000.24%3,281
Dec 23, 20254,200.004,250.004,130.004,200.004,200.00-0.83%9,699
Dec 22, 20254,240.004,270.004,195.004,235.004,235.00-0.12%4,280
Dec 19, 20254,130.004,255.004,130.004,240.004,240.001.80%4,288
Dec 18, 20254,155.004,200.004,140.004,165.004,165.000.24%5,003
Dec 17, 20254,265.004,265.004,125.004,155.004,155.00-2.58%11,180
Dec 16, 20254,285.004,285.004,230.004,265.004,265.00-0.47%2,064
Dec 15, 20254,300.004,325.004,250.004,285.004,285.00-0.35%2,898
Dec 12, 20254,235.004,315.004,235.004,300.004,300.000.70%5,315
Dec 11, 20254,300.004,315.004,260.004,270.004,270.00-0.70%3,061
Dec 10, 20254,320.004,320.004,265.004,300.004,300.00-0.46%2,478
Dec 9, 20254,280.004,325.004,270.004,320.004,320.001.17%3,627
Dec 8, 20254,325.004,340.004,250.004,270.004,270.00-0.70%4,202
Dec 5, 20254,310.004,400.004,280.004,300.004,300.00-0.23%5,290
Dec 4, 20254,300.004,370.004,280.004,310.004,310.00-0.58%7,806
Dec 3, 20254,385.004,440.004,300.004,335.004,335.00-1.03%7,636
Dec 2, 20254,440.004,440.004,370.004,380.004,380.00-0.90%2,631
Dec 1, 20254,445.004,445.004,390.004,420.004,420.000.68%2,930
Nov 28, 20254,330.004,445.004,305.004,390.004,390.000.92%4,760