WooDeumGee Farm Co., Ltd 403490
KRX · South Korea · Process Industries
KRW 1,995.00+30.00 (+1.53%)
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 1,995.00 | +1.53% | KRW 2,040.00 | KRW 2,040.00 | KRW 1,975.00 | 7.83K |
| 2026-10-01 | KRW 1,965.00 | -1.75% | KRW 2,010.00 | KRW 2,035.00 | KRW 1,943.00 | 9.21K |
| 2026-09-30 | KRW 2,000.00 | +2.25% | KRW 2,010.00 | KRW 2,090.00 | KRW 1,983.00 | 28.17K |
| 2026-09-29 | KRW 1,956.00 | -2.93% | KRW 2,040.00 | KRW 2,040.00 | KRW 1,940.00 |
| 23.63K |
| 2026-09-28 | KRW 2,015.00 | -3.59% | KRW 2,125.00 | KRW 2,125.00 | KRW 2,000.00 | 17.54K |
| 2026-09-23 | KRW 2,090.00 | -1.42% | KRW 2,225.00 | KRW 2,225.00 | KRW 2,065.00 | 13.09K |
| 2026-09-22 | KRW 2,120.00 | +0.71% | KRW 2,250.00 | KRW 2,250.00 | KRW 2,115.00 | 11.15K |
| 2026-09-21 | KRW 2,105.00 | -5.18% | KRW 2,300.00 | KRW 2,300.00 | KRW 2,090.00 | 7.19K |
| 2026-09-18 | KRW 2,220.00 | -1.33% | KRW 2,315.00 | KRW 2,410.00 | KRW 2,190.00 | 38.55K |
| 2026-09-17 | KRW 2,250.00 | +6.89% | KRW 2,250.00 | KRW 2,275.00 | KRW 2,085.00 | 24.65K |
| 2026-09-16 | KRW 2,105.00 | -1.86% | KRW 2,230.00 | KRW 2,230.00 | KRW 2,100.00 | 9.19K |
| 2026-09-15 | KRW 2,145.00 | -2.28% | KRW 2,180.00 | KRW 2,300.00 | KRW 2,125.00 | 36.95K |
| 2026-09-14 | KRW 2,195.00 | +3.78% | KRW 2,115.00 | KRW 2,215.00 | KRW 2,005.00 | 43.23K |
| 2026-09-11 | KRW 2,115.00 | -1.40% | KRW 2,200.00 | KRW 2,250.00 | KRW 2,085.00 | 14.12K |
| 2026-09-10 | KRW 2,145.00 | +2.14% | KRW 2,100.00 | KRW 2,170.00 | KRW 2,100.00 | 23.82K |
| 2026-09-09 | KRW 2,100.00 | -1.87% | KRW 2,120.00 | KRW 2,230.00 | KRW 2,085.00 | 18.55K |
| 2026-09-08 | KRW 2,140.00 | -4.25% | KRW 2,245.00 | KRW 2,350.00 | KRW 2,130.00 | 37.52K |
| 2026-09-07 | KRW 2,235.00 | -5.10% | KRW 2,355.00 | KRW 2,405.00 | KRW 2,235.00 | 19.48K |
| 2026-09-04 | KRW 2,355.00 | +3.97% | KRW 2,200.00 | KRW 2,395.00 | KRW 2,200.00 | 24.30K |
| 2026-09-03 | KRW 2,265.00 | -4.63% | KRW 2,375.00 | KRW 2,375.00 | KRW 2,255.00 | 13.11K |
| 2026-09-02 | KRW 2,375.00 | -4.62% | KRW 2,490.00 | KRW 2,490.00 | KRW 2,370.00 | 9.23K |
| 2026-09-01 | KRW 2,490.00 | +4.62% | KRW 2,355.00 | KRW 2,490.00 | KRW 2,350.00 | 13.38K |
| 2026-08-31 | KRW 2,380.00 | -1.86% | KRW 2,400.00 | KRW 2,425.00 | KRW 2,350.00 | 18.53K |
| 2026-08-28 | KRW 2,425.00 | +0.83% | KRW 2,415.00 | KRW 2,590.00 | KRW 2,395.00 | 53.15K |
| 2026-08-27 | KRW 2,405.00 | -4.75% | KRW 2,700.00 | KRW 2,700.00 | KRW 2,315.00 | 45.70K |
| 2026-08-26 | KRW 2,525.00 | 0.00% | KRW 2,525.00 | KRW 2,525.00 | KRW 2,525.00 | 0 |
| 2026-08-25 | KRW 2,525.00 | 0.00% | KRW 2,525.00 | KRW 2,525.00 | KRW 2,525.00 | 0 |
| 2026-08-24 | KRW 2,525.00 | 0.00% | KRW 2,525.00 | KRW 2,525.00 | KRW 2,525.00 | 0 |
| 2026-08-21 | KRW 2,525.00 | 0.00% | KRW 2,525.00 | KRW 2,525.00 | KRW 2,525.00 | 0 |
| 2026-08-20 | KRW 2,525.00 | 0.00% | KRW 2,525.00 | KRW 2,525.00 | KRW 2,525.00 | 0 |
| 2026-08-19 | KRW 2,525.00 | 0.00% | KRW 2,525.00 | KRW 2,525.00 | KRW 2,525.00 | 0 |
| 2026-08-18 | KRW 2,525.00 | 0.00% | KRW 2,525.00 | KRW 2,525.00 | KRW 2,525.00 | 0 |
| 2026-08-14 | KRW 2,525.00 | 0.00% | KRW 2,525.00 | KRW 2,525.00 | KRW 2,525.00 | 0 |
| 2026-08-13 | KRW 2,525.00 | 0.00% | KRW 2,525.00 | KRW 2,525.00 | KRW 2,525.00 | 0 |
| 2026-08-12 | KRW 2,525.00 | 0.00% | KRW 2,525.00 | KRW 2,525.00 | KRW 2,525.00 | 0 |
| 2026-08-11 | KRW 2,525.00 | 0.00% | KRW 2,525.00 | KRW 2,525.00 | KRW 2,525.00 | 0 |
| 2026-08-10 | KRW 2,525.00 | 0.00% | KRW 2,525.00 | KRW 2,525.00 | KRW 2,525.00 | 0 |
| 2026-08-07 | KRW 2,525.00 | 0.00% | KRW 2,525.00 | KRW 2,525.00 | KRW 2,525.00 | 0 |
| 2026-08-06 | KRW 2,525.00 | 0.00% | KRW 2,525.00 | KRW 2,525.00 | KRW 2,525.00 | 0 |
| 2026-08-05 | KRW 2,525.00 | +0.80% | KRW 2,485.00 | KRW 2,565.00 | KRW 2,450.00 | 28.97K |
| 2026-08-04 | KRW 2,505.00 | -3.28% | KRW 2,560.00 | KRW 2,590.00 | KRW 2,465.00 | 26.07K |
| 2026-08-03 | KRW 2,590.00 | +10.21% | KRW 2,365.00 | KRW 2,595.00 | KRW 2,330.00 | 42.49K |
| 2026-07-31 | KRW 2,350.00 | +7.80% | KRW 2,180.00 | KRW 2,365.00 | KRW 2,180.00 | 14.12K |
| 2026-07-30 | KRW 2,180.00 | -1.13% | KRW 1,750.00 | KRW 2,235.00 | KRW 1,750.00 | 16.97K |
| 2026-07-29 | KRW 2,205.00 | -8.13% | KRW 2,400.00 | KRW 2,470.00 | KRW 2,160.00 | 18.25K |
| 2026-07-28 | KRW 2,400.00 | -3.61% | KRW 2,450.00 | KRW 2,540.00 | KRW 2,400.00 | 15.43K |
| 2026-07-27 | KRW 2,490.00 | +1.01% | KRW 2,510.00 | KRW 2,510.00 | KRW 2,435.00 | 5.74K |
| 2026-07-24 | KRW 2,465.00 | -2.95% | KRW 2,540.00 | KRW 2,595.00 | KRW 2,425.00 | 8.45K |
| 2026-07-23 | KRW 2,540.00 | +5.83% | KRW 2,415.00 | KRW 2,595.00 | KRW 2,410.00 | 31.56K |
| 2026-07-22 | KRW 2,400.00 | -3.81% | KRW 2,565.00 | KRW 2,565.00 | KRW 2,395.00 | 16.32K |
| 2026-07-21 | KRW 2,495.00 | +0.81% | KRW 2,475.00 | KRW 2,500.00 | KRW 2,375.00 | 11.24K |
| 2026-07-20 | KRW 2,475.00 | -1.39% | KRW 2,515.00 | KRW 2,590.00 | KRW 2,400.00 | 18.06K |
| 2026-07-16 | KRW 2,510.00 | +0.40% | KRW 2,510.00 | KRW 2,620.00 | KRW 2,475.00 | 19.81K |
| 2026-07-15 | KRW 2,500.00 | +4.38% | KRW 2,395.00 | KRW 2,520.00 | KRW 2,320.00 | 18.81K |
| 2026-07-14 | KRW 2,395.00 | -4.96% | KRW 2,390.00 | KRW 2,500.00 | KRW 2,275.00 | 41.11K |
| 2026-07-13 | KRW 2,520.00 | -5.62% | KRW 2,645.00 | KRW 2,740.00 | KRW 2,480.00 | 22.07K |
| 2026-07-10 | KRW 2,670.00 | +5.53% | KRW 2,640.00 | KRW 2,690.00 | KRW 2,505.00 | 9.97K |
| 2026-07-09 | KRW 2,530.00 | -0.39% | KRW 2,540.00 | KRW 2,620.00 | KRW 2,530.00 | 18.68K |
| 2026-07-08 | KRW 2,540.00 | -8.80% | KRW 2,785.00 | KRW 2,785.00 | KRW 2,520.00 | 25.16K |
| 2026-07-07 | KRW 2,785.00 | 0.00% | KRW 2,760.00 | KRW 2,895.00 | KRW 2,645.00 | 20.39K |
| 2026-07-06 | KRW 2,785.00 | +4.31% | KRW 2,670.00 | KRW 2,865.00 | KRW 2,640.00 | 34.57K |
| 2026-07-03 | KRW 2,670.00 | -3.96% | KRW 2,705.00 | KRW 2,795.00 | KRW 2,645.00 | 27.19K |
| 2026-07-02 | KRW 2,780.00 | -6.08% | KRW 2,935.00 | KRW 3,000.00 | KRW 2,765.00 | 40.32K |
| 2026-07-01 | KRW 2,960.00 | +3.68% | KRW 2,855.00 | KRW 3,095.00 | KRW 2,830.00 | 72.96K |
| 2026-06-30 | KRW 2,855.00 | +3.82% | KRW 2,750.00 | KRW 2,910.00 | KRW 2,705.00 | 44.67K |
| 2026-06-29 | KRW 2,750.00 | 0.00% | KRW 2,600.00 | KRW 2,855.00 | KRW 2,600.00 | 51.02K |
| 2026-06-26 | KRW 2,750.00 | -4.68% | KRW 2,760.00 | KRW 2,880.00 | KRW 2,705.00 | 34.63K |
| 2026-06-25 | KRW 2,885.00 | -6.63% | KRW 3,145.00 | KRW 3,250.00 | KRW 2,500.00 | 112.83K |
| 2026-06-24 | KRW 3,090.00 | +7.48% | KRW 2,790.00 | KRW 3,130.00 | KRW 2,790.00 | 82.24K |
| 2026-06-23 | KRW 2,875.00 | -4.17% | KRW 3,000.00 | KRW 3,190.00 | KRW 2,870.00 | 83.05K |
| 2026-06-22 | KRW 3,000.00 | -7.83% | KRW 3,145.00 | KRW 3,235.00 | KRW 2,900.00 | 94.23K |
| 2026-06-19 | KRW 3,255.00 | -7.13% | KRW 3,505.00 | KRW 3,570.00 | KRW 3,245.00 | 36.78K |
| 2026-06-18 | KRW 3,505.00 | -4.23% | KRW 3,665.00 | KRW 3,945.00 | KRW 3,505.00 | 20.21K |
| 2026-06-17 | KRW 3,660.00 | +0.14% | KRW 3,780.00 | KRW 3,780.00 | KRW 3,540.00 | 20.57K |
| 2026-06-16 | KRW 3,655.00 | +0.14% | KRW 3,655.00 | KRW 3,740.00 | KRW 3,605.00 | 33.02K |
| 2026-06-15 | KRW 3,650.00 | -2.14% | KRW 3,740.00 | KRW 3,990.00 | KRW 3,620.00 | 24.52K |
| 2026-06-12 | KRW 3,730.00 | -2.74% | KRW 3,875.00 | KRW 3,995.00 | KRW 3,690.00 | 46.89K |
| 2026-06-11 | KRW 3,835.00 | +9.26% | KRW 3,480.00 | KRW 3,845.00 | KRW 3,450.00 | 59.57K |
| 2026-06-10 | KRW 3,510.00 | -0.57% | KRW 3,560.00 | KRW 3,770.00 | KRW 3,500.00 | 9 |
| 2026-06-09 | KRW 3,530.00 | +1.58% | KRW 3,650.00 | KRW 3,700.00 | KRW 3,505.00 | 21.90K |
| 2026-06-08 | KRW 3,475.00 | -11.91% | KRW 3,945.00 | KRW 3,945.00 | KRW 3,450.00 | 66.01K |
| 2026-06-05 | KRW 3,945.00 | +3.14% | KRW 3,790.00 | KRW 3,975.00 | KRW 3,665.00 | 127.00K |
| 2026-06-04 | KRW 3,825.00 | -7.27% | KRW 3,720.00 | KRW 3,990.00 | KRW 3,715.00 | 83.66K |
| 2026-06-02 | KRW 4,125.00 | -8.13% | KRW 4,490.00 | KRW 4,490.00 | KRW 4,115.00 | 47.91K |
| 2026-06-01 | KRW 4,490.00 | +0.67% | KRW 4,420.00 | KRW 4,595.00 | KRW 4,250.00 | 65.74K |
| 2026-05-29 | KRW 4,460.00 | -1.55% | KRW 4,525.00 | KRW 4,525.00 | KRW 4,125.00 | 57.96K |
| 2026-05-28 | KRW 4,530.00 | -0.66% | KRW 4,710.00 | KRW 4,710.00 | KRW 4,365.00 | 100.42K |
| 2026-05-27 | KRW 4,560.00 | +4.11% | KRW 4,445.00 | KRW 4,715.00 | KRW 4,385.00 | 52.51K |
| 2026-05-26 | KRW 4,380.00 | -6.31% | KRW 4,765.00 | KRW 4,775.00 | KRW 4,320.00 | 57.86K |
| 2026-05-22 | KRW 4,675.00 | +11.31% | KRW 4,300.00 | KRW 4,715.00 | KRW 4,250.00 | 155.38K |