WooDeumGee Farm Co., Ltd (KOSDAQ:403490)
South Korea
· Delayed Price · Currency is KRW 1,285.00
+26.00 (2.07%)
At close: Mar 6, 2026
WooDeumGee Farm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,278.00 | 1,278.00 | 1,205.00 | 1,248.00 | 1,248.00 | -2.88% | 247,254 |
| Mar 6, 2026 | 1,231.00 | 1,292.00 | 1,231.00 | 1,285.00 | 1,285.00 | 2.07% | 172,734 |
| Mar 5, 2026 | 1,195.00 | 1,285.00 | 1,195.00 | 1,259.00 | 1,259.00 | 7.70% | 257,762 |
| Mar 4, 2026 | 1,301.00 | 1,311.00 | 1,161.00 | 1,169.00 | 1,169.00 | -11.91% | 776,241 |
| Mar 3, 2026 | 1,389.00 | 1,394.00 | 1,325.00 | 1,327.00 | 1,327.00 | -4.94% | 589,601 |
| Feb 27, 2026 | 1,422.00 | 1,434.00 | 1,396.00 | 1,396.00 | 1,396.00 | -2.65% | 300,202 |
| Feb 26, 2026 | 1,453.00 | 1,459.00 | 1,414.00 | 1,434.00 | 1,434.00 | -1.24% | 369,391 |
| Feb 25, 2026 | 1,496.00 | 1,499.00 | 1,450.00 | 1,452.00 | 1,452.00 | -2.35% | 342,241 |
| Feb 24, 2026 | 1,493.00 | 1,498.00 | 1,469.00 | 1,487.00 | 1,487.00 | -0.40% | 105,331 |
| Feb 23, 2026 | 1,476.00 | 1,510.00 | 1,461.00 | 1,493.00 | 1,493.00 | 0.61% | 283,797 |
| Feb 20, 2026 | 1,488.00 | 1,498.00 | 1,480.00 | 1,484.00 | 1,484.00 | -0.27% | 197,796 |
| Feb 19, 2026 | 1,504.00 | 1,504.00 | 1,460.00 | 1,488.00 | 1,488.00 | -0.33% | 260,865 |
| Feb 13, 2026 | 1,505.00 | 1,505.00 | 1,471.00 | 1,493.00 | 1,493.00 | -0.53% | 100,359 |
| Feb 12, 2026 | 1,490.00 | 1,524.00 | 1,485.00 | 1,501.00 | 1,501.00 | 1.08% | 205,936 |
| Feb 11, 2026 | 1,510.00 | 1,518.00 | 1,484.00 | 1,485.00 | 1,485.00 | -1.66% | 98,287 |
| Feb 10, 2026 | 1,500.00 | 1,515.00 | 1,495.00 | 1,510.00 | 1,510.00 | 0.67% | 312,082 |
| Feb 9, 2026 | 1,490.00 | 1,535.00 | 1,487.00 | 1,500.00 | 1,500.00 | 1.63% | 243,688 |
| Feb 6, 2026 | 1,469.00 | 1,497.00 | 1,429.00 | 1,476.00 | 1,476.00 | -1.34% | 306,116 |
| Feb 5, 2026 | 1,505.00 | 1,520.00 | 1,483.00 | 1,496.00 | 1,496.00 | -0.60% | 218,827 |
| Feb 4, 2026 | 1,500.00 | 1,535.00 | 1,482.00 | 1,505.00 | 1,505.00 | 0.33% | 214,329 |
| Feb 3, 2026 | 1,420.00 | 1,519.00 | 1,420.00 | 1,500.00 | 1,500.00 | 5.78% | 334,597 |
| Feb 2, 2026 | 1,460.00 | 1,464.00 | 1,417.00 | 1,418.00 | 1,418.00 | -3.27% | 221,772 |
| Jan 30, 2026 | 1,480.00 | 1,490.00 | 1,450.00 | 1,466.00 | 1,466.00 | -0.95% | 270,556 |
| Jan 29, 2026 | 1,473.00 | 1,492.00 | 1,449.00 | 1,480.00 | 1,480.00 | - | 349,807 |
| Jan 28, 2026 | 1,494.00 | 1,505.00 | 1,474.00 | 1,480.00 | 1,480.00 | -0.94% | 277,424 |
| Jan 27, 2026 | 1,492.00 | 1,515.00 | 1,465.00 | 1,494.00 | 1,494.00 | -0.73% | 244,212 |
| Jan 26, 2026 | 1,493.00 | 1,521.00 | 1,490.00 | 1,505.00 | 1,505.00 | 0.87% | 156,166 |
| Jan 23, 2026 | 1,452.00 | 1,493.00 | 1,444.00 | 1,492.00 | 1,492.00 | 2.61% | 261,443 |
| Jan 22, 2026 | 1,465.00 | 1,473.00 | 1,441.00 | 1,454.00 | 1,454.00 | - | 178,470 |
| Jan 21, 2026 | 1,479.00 | 1,479.00 | 1,436.00 | 1,454.00 | 1,454.00 | -2.48% | 250,505 |
| Jan 20, 2026 | 1,419.00 | 1,502.00 | 1,410.00 | 1,491.00 | 1,491.00 | 4.63% | 555,411 |
| Jan 19, 2026 | 1,417.00 | 1,465.00 | 1,417.00 | 1,425.00 | 1,425.00 | -0.14% | 302,076 |
| Jan 16, 2026 | 1,420.00 | 1,622.00 | 1,411.00 | 1,427.00 | 1,427.00 | 0.49% | 2,053,266 |
| Jan 15, 2026 | 1,440.00 | 1,440.00 | 1,411.00 | 1,420.00 | 1,420.00 | -1.59% | 204,206 |
| Jan 14, 2026 | 1,432.00 | 1,453.00 | 1,412.00 | 1,443.00 | 1,443.00 | 0.77% | 138,205 |
| Jan 13, 2026 | 1,432.00 | 1,482.00 | 1,418.00 | 1,432.00 | 1,432.00 | -0.76% | 238,077 |
| Jan 12, 2026 | 1,460.00 | 1,460.00 | 1,428.00 | 1,443.00 | 1,443.00 | -0.48% | 208,664 |
| Jan 9, 2026 | 1,393.00 | 1,532.00 | 1,393.00 | 1,450.00 | 1,450.00 | 4.39% | 690,637 |
| Jan 8, 2026 | 1,455.00 | 1,455.00 | 1,386.00 | 1,389.00 | 1,389.00 | -3.94% | 517,903 |
| Jan 7, 2026 | 1,500.00 | 1,506.00 | 1,420.00 | 1,446.00 | 1,446.00 | -4.24% | 789,194 |
| Jan 6, 2026 | 1,554.00 | 1,560.00 | 1,500.00 | 1,510.00 | 1,510.00 | -2.71% | 406,984 |
| Jan 5, 2026 | 1,588.00 | 1,588.00 | 1,531.00 | 1,552.00 | 1,552.00 | -2.27% | 214,160 |
| Jan 2, 2026 | 1,535.00 | 1,596.00 | 1,534.00 | 1,588.00 | 1,588.00 | 2.98% | 340,534 |
| Dec 30, 2025 | 1,550.00 | 1,566.00 | 1,531.00 | 1,542.00 | 1,542.00 | -1.53% | 125,333 |
| Dec 29, 2025 | 1,553.00 | 1,572.00 | 1,540.00 | 1,566.00 | 1,566.00 | 0.84% | 138,285 |
| Dec 26, 2025 | 1,563.00 | 1,574.00 | 1,545.00 | 1,553.00 | 1,553.00 | -0.64% | 138,585 |
| Dec 24, 2025 | 1,550.00 | 1,568.00 | 1,550.00 | 1,563.00 | 1,563.00 | - | 176,359 |
| Dec 23, 2025 | 1,578.00 | 1,595.00 | 1,540.00 | 1,563.00 | 1,563.00 | -1.45% | 159,981 |
| Dec 22, 2025 | 1,579.00 | 1,620.00 | 1,574.00 | 1,586.00 | 1,586.00 | 0.44% | 224,534 |
| Dec 19, 2025 | 1,546.00 | 1,598.00 | 1,534.00 | 1,579.00 | 1,579.00 | 2.13% | 306,757 |
| Dec 18, 2025 | 1,531.00 | 1,554.00 | 1,530.00 | 1,546.00 | 1,546.00 | -0.64% | 237,309 |
| Dec 17, 2025 | 1,563.00 | 1,612.00 | 1,548.00 | 1,556.00 | 1,556.00 | -1.27% | 201,425 |
| Dec 16, 2025 | 1,590.00 | 1,607.00 | 1,568.00 | 1,576.00 | 1,576.00 | -1.93% | 192,291 |
| Dec 15, 2025 | 1,639.00 | 1,654.00 | 1,607.00 | 1,607.00 | 1,607.00 | -2.01% | 303,984 |
| Dec 12, 2025 | 1,601.00 | 1,644.00 | 1,600.00 | 1,640.00 | 1,640.00 | 2.63% | 361,395 |
| Dec 11, 2025 | 1,565.00 | 1,628.00 | 1,565.00 | 1,598.00 | 1,598.00 | 2.24% | 642,796 |
| Dec 10, 2025 | 1,535.00 | 1,566.00 | 1,535.00 | 1,563.00 | 1,563.00 | 0.90% | 139,567 |
| Dec 9, 2025 | 1,544.00 | 1,556.00 | 1,522.00 | 1,549.00 | 1,549.00 | -0.39% | 181,885 |
| Dec 8, 2025 | 1,555.00 | 1,564.00 | 1,540.00 | 1,555.00 | 1,555.00 | -0.32% | 120,069 |
| Dec 5, 2025 | 1,550.00 | 1,564.00 | 1,535.00 | 1,560.00 | 1,560.00 | 0.65% | 86,730 |
| Dec 4, 2025 | 1,564.00 | 1,580.00 | 1,541.00 | 1,550.00 | 1,550.00 | -1.84% | 197,132 |
| Dec 3, 2025 | 1,575.00 | 1,580.00 | 1,563.00 | 1,579.00 | 1,579.00 | 0.32% | 97,933 |
| Dec 2, 2025 | 1,585.00 | 1,586.00 | 1,559.00 | 1,574.00 | 1,574.00 | -0.69% | 71,585 |
| Dec 1, 2025 | 1,578.00 | 1,620.00 | 1,557.00 | 1,585.00 | 1,585.00 | 0.63% | 283,278 |
| Nov 28, 2025 | 1,530.00 | 1,575.00 | 1,530.00 | 1,575.00 | 1,575.00 | 3.01% | 174,624 |
| Nov 27, 2025 | 1,533.00 | 1,554.00 | 1,526.00 | 1,529.00 | 1,529.00 | -0.26% | 93,569 |
| Nov 26, 2025 | 1,525.00 | 1,538.00 | 1,515.00 | 1,533.00 | 1,533.00 | 0.52% | 85,268 |
| Nov 25, 2025 | 1,516.00 | 1,535.00 | 1,500.00 | 1,525.00 | 1,525.00 | 0.73% | 186,508 |
| Nov 24, 2025 | 1,524.00 | 1,540.00 | 1,509.00 | 1,514.00 | 1,514.00 | -0.39% | 126,357 |
| Nov 21, 2025 | 1,520.00 | 1,557.00 | 1,516.00 | 1,520.00 | 1,520.00 | -2.81% | 129,271 |
| Nov 20, 2025 | 1,525.00 | 1,588.00 | 1,520.00 | 1,564.00 | 1,564.00 | 2.42% | 200,598 |
| Nov 19, 2025 | 1,530.00 | 1,540.00 | 1,506.00 | 1,527.00 | 1,527.00 | -0.13% | 214,780 |
| Nov 18, 2025 | 1,555.00 | 1,589.00 | 1,524.00 | 1,529.00 | 1,529.00 | -2.05% | 218,522 |
| Nov 17, 2025 | 1,560.00 | 1,571.00 | 1,543.00 | 1,561.00 | 1,561.00 | 0.19% | 131,548 |
| Nov 14, 2025 | 1,587.00 | 1,609.00 | 1,553.00 | 1,558.00 | 1,558.00 | -3.29% | 185,922 |
| Nov 13, 2025 | 1,628.00 | 1,628.00 | 1,591.00 | 1,611.00 | 1,611.00 | 0.19% | 87,044 |
| Nov 12, 2025 | 1,556.00 | 1,625.00 | 1,556.00 | 1,608.00 | 1,608.00 | 3.34% | 190,587 |
| Nov 11, 2025 | 1,590.00 | 1,609.00 | 1,556.00 | 1,556.00 | 1,556.00 | -2.14% | 337,204 |
| Nov 10, 2025 | 1,597.00 | 1,601.00 | 1,580.00 | 1,590.00 | 1,590.00 | -0.31% | 117,879 |
| Nov 7, 2025 | 1,578.00 | 1,595.00 | 1,528.00 | 1,595.00 | 1,595.00 | 0.89% | 565,433 |
| Nov 6, 2025 | 1,603.00 | 1,630.00 | 1,565.00 | 1,581.00 | 1,581.00 | -1.37% | 183,471 |
| Nov 5, 2025 | 1,635.00 | 1,635.00 | 1,560.00 | 1,603.00 | 1,603.00 | -1.96% | 419,042 |
| Nov 4, 2025 | 1,611.00 | 1,660.00 | 1,608.00 | 1,635.00 | 1,635.00 | 0.49% | 137,144 |
| Nov 3, 2025 | 1,666.00 | 1,710.00 | 1,623.00 | 1,627.00 | 1,627.00 | -0.85% | 497,330 |
| Oct 31, 2025 | 1,668.00 | 1,668.00 | 1,620.00 | 1,641.00 | 1,641.00 | -0.24% | 186,501 |
| Oct 30, 2025 | 1,681.00 | 1,682.00 | 1,645.00 | 1,645.00 | 1,645.00 | -2.14% | 414,549 |
| Oct 29, 2025 | 1,699.00 | 1,709.00 | 1,681.00 | 1,681.00 | 1,681.00 | -1.29% | 276,585 |
| Oct 28, 2025 | 1,708.00 | 1,722.00 | 1,695.00 | 1,703.00 | 1,703.00 | -0.64% | 183,834 |
| Oct 27, 2025 | 1,709.00 | 1,717.00 | 1,701.00 | 1,714.00 | 1,714.00 | 0.35% | 248,425 |
| Oct 24, 2025 | 1,726.00 | 1,748.00 | 1,698.00 | 1,708.00 | 1,708.00 | -1.04% | 308,003 |
| Oct 23, 2025 | 1,714.00 | 1,750.00 | 1,714.00 | 1,726.00 | 1,726.00 | -0.80% | 215,778 |
| Oct 22, 2025 | 1,759.00 | 1,759.00 | 1,700.00 | 1,740.00 | 1,740.00 | 0.58% | 274,102 |
| Oct 21, 2025 | 1,750.00 | 1,773.00 | 1,730.00 | 1,730.00 | 1,730.00 | -1.87% | 411,789 |
| Oct 20, 2025 | 1,760.00 | 1,828.00 | 1,728.00 | 1,763.00 | 1,763.00 | 0.40% | 1,268,510 |
| Oct 17, 2025 | 1,783.00 | 1,806.00 | 1,741.00 | 1,756.00 | 1,756.00 | -1.51% | 575,204 |
| Oct 16, 2025 | 1,792.00 | 1,805.00 | 1,778.00 | 1,783.00 | 1,783.00 | -0.50% | 352,740 |
| Oct 15, 2025 | 1,775.00 | 1,815.00 | 1,774.00 | 1,792.00 | 1,792.00 | 0.96% | 519,625 |
| Oct 14, 2025 | 1,806.00 | 1,822.00 | 1,746.00 | 1,775.00 | 1,775.00 | -1.88% | 482,986 |
| Oct 13, 2025 | 1,764.00 | 1,824.00 | 1,760.00 | 1,809.00 | 1,809.00 | 0.11% | 431,928 |
| Oct 10, 2025 | 1,778.00 | 1,845.00 | 1,756.00 | 1,807.00 | 1,807.00 | 1.29% | 1,537,285 |