WooGene B&G Co., Ltd. 018620
KRX · South Korea · Health Technology
KRW 2,665.00-25.00 (-0.93%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,665.00 | -0.93% | KRW 2,670.00 | KRW 2,715.00 | KRW 2,655.00 | 4.35K |
| 2026-10-01 | KRW 2,690.00 | -0.74% | KRW 2,710.00 | KRW 2,725.00 | KRW 2,655.00 | 3.20K |
| 2026-09-30 | KRW 2,710.00 | +0.37% | KRW 2,700.00 | KRW 2,725.00 | KRW 2,645.00 | 3.22K |
| 2026-09-29 | KRW 2,700.00 | -2.35% | KRW 2,780.00 | KRW 2,780.00 | KRW 2,690.00 | 11.03K |
| 2026-09-28 | KRW 2,765.00 | +0.55% | KRW 2,795.00 | KRW 2,795.00 | KRW 2,700.00 | 6.70K |
| 2026-09-23 | KRW 2,750.00 | -4.68% | KRW 2,880.00 | KRW 2,885.00 | KRW 2,715.00 | 16.24K |
| 2026-09-22 | KRW 2,885.00 | +6.07% | KRW 2,720.00 | KRW 2,900.00 | KRW 2,670.00 | 72.30K |
| 2026-09-21 | KRW 2,720.00 | -0.73% | KRW 2,740.00 | KRW 2,810.00 | KRW 2,700.00 | 2.17K |
| 2026-09-18 | KRW 2,740.00 | +2.43% | KRW 2,675.00 | KRW 2,750.00 | KRW 2,635.00 | 4.75K |
| 2026-09-17 | KRW 2,675.00 | +0.19% | KRW 2,630.00 | KRW 2,765.00 | KRW 2,600.00 | 3.33K |
| 2026-09-16 | KRW 2,670.00 | +1.14% | KRW 2,645.00 | KRW 2,675.00 | KRW 2,645.00 | 8.44K |
| 2026-09-15 | KRW 2,640.00 | -0.38% | KRW 2,630.00 | KRW 2,685.00 | KRW 2,610.00 | 6.20K |
| 2026-09-14 | KRW 2,650.00 | -2.57% | KRW 2,730.00 | KRW 2,745.00 | KRW 2,650.00 | 4.16K |
| 2026-09-11 | KRW 2,720.00 | +0.18% | KRW 2,725.00 | KRW 2,765.00 | KRW 2,690.00 | 3.24K |
| 2026-09-10 | KRW 2,715.00 | 0.00% | KRW 2,695.00 | KRW 2,795.00 | KRW 2,640.00 | 4.50K |
| 2026-09-09 | KRW 2,715.00 | -0.18% | KRW 2,720.00 | KRW 2,735.00 | KRW 2,655.00 | 9.29K |
| 2026-09-08 | KRW 2,720.00 | -1.27% | KRW 2,700.00 | KRW 2,810.00 | KRW 2,670.00 | 13.43K |
| 2026-09-07 | KRW 2,755.00 | -1.25% | KRW 2,770.00 | KRW 2,790.00 | KRW 2,700.00 | 29.56K |
| 2026-09-04 | KRW 2,790.00 | -0.18% | KRW 2,750.00 | KRW 2,835.00 | KRW 2,720.00 | 17.21K |
| 2026-09-03 | KRW 2,795.00 | 0.00% | KRW 2,840.00 | KRW 2,850.00 | KRW 2,710.00 | 13.50K |
| 2026-09-02 | KRW 2,795.00 | -1.58% | KRW 2,840.00 | KRW 2,840.00 | KRW 2,750.00 | 13.96K |
| 2026-09-01 | KRW 2,840.00 | +2.34% | KRW 2,755.00 | KRW 2,840.00 | KRW 2,725.00 | 11.75K |
| 2026-08-31 | KRW 2,775.00 | -1.42% | KRW 2,795.00 | KRW 2,800.00 | KRW 2,725.00 | 24.08K |
| 2026-08-28 | KRW 2,815.00 | +2.18% | KRW 2,755.00 | KRW 2,835.00 | KRW 2,750.00 | 17.77K |
| 2026-08-27 | KRW 2,755.00 | 0.00% | KRW 2,800.00 | KRW 2,800.00 | KRW 2,670.00 | 18.19K |
| 2026-08-26 | KRW 2,755.00 | +3.57% | KRW 2,660.00 | KRW 2,770.00 | KRW 2,660.00 | 19.08K |
| 2026-08-25 | KRW 2,660.00 | -0.75% | KRW 2,680.00 | KRW 2,710.00 | KRW 2,615.00 | 17.46K |
| 2026-08-24 | KRW 2,680.00 | +2.68% | KRW 2,585.00 | KRW 2,750.00 | KRW 2,585.00 | 20.39K |
| 2026-08-21 | KRW 2,610.00 | -3.15% | KRW 2,670.00 | KRW 2,670.00 | KRW 2,590.00 | 16.03K |
| 2026-08-20 | KRW 2,695.00 | +0.19% | KRW 2,695.00 | KRW 2,730.00 | KRW 2,630.00 | 16.49K |
| 2026-08-19 | KRW 2,690.00 | -6.76% | KRW 2,885.00 | KRW 2,885.00 | KRW 2,620.00 | 31.40K |
| 2026-08-18 | KRW 2,885.00 | +12.70% | KRW 2,560.00 | KRW 2,885.00 | KRW 2,550.00 | 111.14K |
| 2026-08-14 | KRW 2,560.00 | -1.35% | KRW 2,595.00 | KRW 2,720.00 | KRW 2,560.00 | 23.81K |
| 2026-08-13 | KRW 2,595.00 | -3.53% | KRW 2,690.00 | KRW 2,690.00 | KRW 2,595.00 | 17.94K |
| 2026-08-12 | KRW 2,690.00 | +4.67% | KRW 2,620.00 | KRW 2,720.00 | KRW 2,525.00 | 47.51K |
| 2026-08-11 | KRW 2,570.00 | +0.78% | KRW 2,550.00 | KRW 2,595.00 | KRW 2,510.00 | 32.73K |
| 2026-08-10 | KRW 2,550.00 | -2.67% | KRW 2,625.00 | KRW 2,625.00 | KRW 2,440.00 | 14.71K |
| 2026-08-07 | KRW 2,620.00 | -2.60% | KRW 2,615.00 | KRW 2,700.00 | KRW 2,580.00 | 11.76K |
| 2026-08-06 | KRW 2,690.00 | +1.70% | KRW 2,655.00 | KRW 2,725.00 | KRW 2,590.00 | 15.52K |
| 2026-08-05 | KRW 2,645.00 | +1.73% | KRW 2,600.00 | KRW 2,785.00 | KRW 2,585.00 | 18.75K |
| 2026-08-04 | KRW 2,600.00 | -1.52% | KRW 2,540.00 | KRW 2,775.00 | KRW 2,540.00 | 19.18K |
| 2026-08-03 | KRW 2,640.00 | +1.34% | KRW 2,605.00 | KRW 2,730.00 | KRW 2,575.00 | 24.69K |
| 2026-07-31 | KRW 2,605.00 | -1.14% | KRW 2,640.00 | KRW 2,770.00 | KRW 2,595.00 | 15.91K |
| 2026-07-30 | KRW 2,635.00 | -8.51% | KRW 2,880.00 | KRW 2,880.00 | KRW 2,540.00 | 41.92K |
| 2026-07-29 | KRW 2,880.00 | +14.29% | KRW 2,520.00 | KRW 2,880.00 | KRW 2,180.00 | 144.70K |
| 2026-07-28 | KRW 2,520.00 | -0.79% | KRW 2,540.00 | KRW 2,550.00 | KRW 2,350.00 | 11.80K |
| 2026-07-27 | KRW 2,540.00 | +0.40% | KRW 2,505.00 | KRW 2,680.00 | KRW 2,505.00 | 26.63K |
| 2026-07-24 | KRW 2,530.00 | +3.48% | KRW 2,445.00 | KRW 2,550.00 | KRW 2,445.00 | 15.98K |
| 2026-07-23 | KRW 2,445.00 | +1.66% | KRW 2,420.00 | KRW 2,485.00 | KRW 2,395.00 | 8.62K |
| 2026-07-22 | KRW 2,405.00 | -2.83% | KRW 2,520.00 | KRW 2,600.00 | KRW 2,390.00 | 16.13K |
| 2026-07-21 | KRW 2,475.00 | +1.43% | KRW 2,440.00 | KRW 2,490.00 | KRW 2,390.00 | 8.50K |
| 2026-07-20 | KRW 2,440.00 | -2.79% | KRW 2,480.00 | KRW 2,590.00 | KRW 2,360.00 | 24.04K |
| 2026-07-16 | KRW 2,510.00 | -3.83% | KRW 2,610.00 | KRW 2,860.00 | KRW 2,430.00 | 17.29K |
| 2026-07-15 | KRW 2,610.00 | -5.43% | KRW 2,900.00 | KRW 3,015.00 | KRW 2,600.00 | 34.95K |
| 2026-07-14 | KRW 2,760.00 | -6.44% | KRW 2,950.00 | KRW 2,950.00 | KRW 2,760.00 | 33.46K |
| 2026-07-13 | KRW 2,950.00 | -3.75% | KRW 3,065.00 | KRW 3,065.00 | KRW 2,795.00 | 58.09K |
| 2026-07-10 | KRW 3,065.00 | +8.30% | KRW 2,785.00 | KRW 3,110.00 | KRW 2,645.00 | 191.61K |
| 2026-07-09 | KRW 2,830.00 | +13.65% | KRW 2,470.00 | KRW 2,860.00 | KRW 2,355.00 | 116.80K |
| 2026-07-08 | KRW 2,490.00 | +7.10% | KRW 2,310.00 | KRW 2,510.00 | KRW 2,230.00 | 34.58K |
| 2026-07-07 | KRW 2,325.00 | -0.64% | KRW 2,335.00 | KRW 2,390.00 | KRW 2,300.00 | 11.73K |
| 2026-07-06 | KRW 2,340.00 | -4.88% | KRW 2,450.00 | KRW 2,450.00 | KRW 2,305.00 | 22.54K |
| 2026-07-03 | KRW 2,460.00 | +1.03% | KRW 2,300.00 | KRW 2,460.00 | KRW 2,300.00 | 16.53K |
| 2026-07-02 | KRW 2,435.00 | -0.81% | KRW 2,535.00 | KRW 2,535.00 | KRW 2,385.00 | 10.50K |
| 2026-07-01 | KRW 2,455.00 | +4.91% | KRW 2,340.00 | KRW 2,495.00 | KRW 2,325.00 | 13.77K |
| 2026-06-30 | KRW 2,340.00 | +2.86% | KRW 2,275.00 | KRW 2,385.00 | KRW 2,260.00 | 13.22K |
| 2026-06-29 | KRW 2,275.00 | -1.94% | KRW 2,320.00 | KRW 2,325.00 | KRW 2,240.00 | 12.73K |
| 2026-06-26 | KRW 2,320.00 | +1.09% | KRW 2,295.00 | KRW 2,330.00 | KRW 2,260.00 | 10.31K |
| 2026-06-25 | KRW 2,295.00 | +2.23% | KRW 2,245.00 | KRW 2,295.00 | KRW 2,170.00 | 13.77K |
| 2026-06-24 | KRW 2,245.00 | 0.00% | KRW 2,240.00 | KRW 2,285.00 | KRW 2,180.00 | 12.92K |
| 2026-06-23 | KRW 2,245.00 | -3.23% | KRW 2,320.00 | KRW 2,335.00 | KRW 2,120.00 | 29.89K |
| 2026-06-22 | KRW 2,320.00 | -8.48% | KRW 2,535.00 | KRW 2,535.00 | KRW 2,320.00 | 8.59K |
| 2026-06-19 | KRW 2,535.00 | -6.28% | KRW 2,685.00 | KRW 2,685.00 | KRW 2,450.00 | 30.43K |
| 2026-06-18 | KRW 2,705.00 | +4.44% | KRW 2,590.00 | KRW 2,760.00 | KRW 2,550.00 | 47.54K |
| 2026-06-17 | KRW 2,590.00 | +1.77% | KRW 2,545.00 | KRW 2,615.00 | KRW 2,535.00 | 13.38K |
| 2026-06-16 | KRW 2,545.00 | -2.12% | KRW 2,575.00 | KRW 2,665.00 | KRW 2,505.00 | 24.97K |
| 2026-06-15 | KRW 2,600.00 | +0.39% | KRW 2,590.00 | KRW 2,600.00 | KRW 2,470.00 | 21.45K |
| 2026-06-12 | KRW 2,590.00 | -0.86% | KRW 2,400.00 | KRW 2,720.00 | KRW 2,400.00 | 58.89K |
| 2026-06-11 | KRW 2,612.50 | +0.97% | KRW 2,533.33 | KRW 2,662.50 | KRW 2,512.50 | 37.20K |
| 2026-06-10 | KRW 2,587.50 | +0.32% | KRW 2,579.17 | KRW 2,666.67 | KRW 2,529.17 | 240 |
| 2026-06-09 | KRW 2,579.17 | -0.16% | KRW 2,583.33 | KRW 2,620.83 | KRW 2,516.67 | 27.54K |
| 2026-06-08 | KRW 2,583.33 | -3.73% | KRW 2,679.17 | KRW 2,808.33 | KRW 2,491.67 | 55.36K |
| 2026-06-05 | KRW 2,683.33 | +2.22% | KRW 2,625.00 | KRW 2,745.83 | KRW 2,420.83 | 30.08K |
| 2026-06-04 | KRW 2,625.00 | +2.94% | KRW 2,554.17 | KRW 2,750.00 | KRW 2,454.17 | 69.41K |
| 2026-06-02 | KRW 2,550.00 | +3.03% | KRW 2,358.33 | KRW 2,550.00 | KRW 2,287.50 | 84.45K |
| 2026-06-01 | KRW 2,475.00 | +7.22% | KRW 2,316.67 | KRW 2,741.67 | KRW 2,175.00 | 271.63K |
| 2026-05-29 | KRW 2,308.33 | -2.81% | KRW 2,375.00 | KRW 2,745.83 | KRW 2,304.17 | 275.41K |
| 2026-05-28 | KRW 2,375.00 | -4.36% | KRW 2,483.33 | KRW 2,533.33 | KRW 2,300.00 | 39.10K |
| 2026-05-27 | KRW 2,483.33 | -8.02% | KRW 2,679.17 | KRW 2,679.17 | KRW 2,433.33 | 72.97K |
| 2026-05-26 | KRW 2,700.00 | -1.82% | KRW 2,750.00 | KRW 2,775.00 | KRW 2,675.00 | 32.34K |
| 2026-05-22 | KRW 2,750.00 | -2.94% | KRW 2,833.33 | KRW 2,833.33 | KRW 2,750.00 | 54.94K |