WooDeumGee Farm Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 2,165.00 | 2,265.00 | 2,150.00 | 2,215.00 | 11,075.00 | 108,243 |
| 2024-07-05 | 2,120.00 | 2,140.00 | 2,100.00 | 2,135.00 | 10,675.00 | 51,538 |
| 2024-07-04 | 2,185.00 | 2,200.00 | 2,110.00 | 2,110.00 | 10,550.00 | 115,046 |
| 2024-07-03 | 2,275.00 | 2,275.00 | 2,175.00 | 2,185.00 | 10,925.00 | 91,014 |
| 2024-07-02 | 2,315.00 | 2,315.00 | 2,220.00 | 2,235.00 | 11,175.00 | 87,267 |
| 2024-07-01 | 2,350.00 | 2,360.00 | 2,305.00 | 2,320.00 | 11,600.00 | 61,884 |
| 2024-06-28 | 2,290.00 | 2,340.00 | 2,285.00 | 2,335.00 | 11,675.00 | 46,311 |
| 2024-06-27 | 2,315.00 | 2,315.00 | 2,270.00 | 2,285.00 | 11,425.00 | 71,876 |
| 2024-06-26 | 2,355.00 | 2,380.00 | 2,315.00 | 2,320.00 | 11,600.00 | 44,048 |
| 2024-06-25 | 2,315.00 | 2,365.00 | 2,315.00 | 2,355.00 | 11,775.00 | 59,655 |
| 2024-06-24 | 2,315.00 | 2,360.00 | 2,300.00 | 2,320.00 | 11,600.00 | 89,384 |
| 2024-06-21 | 2,440.00 | 2,455.00 | 2,335.00 | 2,335.00 | 11,675.00 | 139,372 |
| 2024-06-20 | 2,445.00 | 2,545.00 | 2,435.00 | 2,465.00 | 12,325.00 | 196,362 |
| 2024-06-19 | 2,485.00 | 2,495.00 | 2,415.00 | 2,445.00 | 12,225.00 | 126,847 |
| 2024-06-18 | 2,530.00 | 2,600.00 | 2,440.00 | 2,485.00 | 12,425.00 | 229,119 |
| 2024-06-17 | 2,560.00 | 2,680.00 | 2,535.00 | 2,535.00 | 12,675.00 | 445,851 |
| 2024-06-14 | 2,430.00 | 2,720.00 | 2,380.00 | 2,595.00 | 12,975.00 | 1,410,718 |
| 2024-06-13 | 2,465.00 | 2,475.00 | 2,420.00 | 2,430.00 | 12,150.00 | 102,635 |
| 2024-06-12 | 2,455.00 | 2,495.00 | 2,430.00 | 2,440.00 | 12,200.00 | 156,253 |
| 2024-06-11 | 2,515.00 | 2,515.00 | 2,420.00 | 2,435.00 | 12,175.00 | 114,664 |
| 2024-06-10 | 2,425.00 | 2,515.00 | 2,390.00 | 2,505.00 | 12,525.00 | 228,249 |
| 2024-06-07 | 2,415.00 | 2,490.00 | 2,390.00 | 2,455.00 | 12,275.00 | 196,069 |
| 2024-06-05 | 2,495.00 | 2,510.00 | 2,385.00 | 2,410.00 | 12,050.00 | 186,179 |
| 2024-06-04 | 2,550.00 | 2,555.00 | 2,405.00 | 2,470.00 | 12,350.00 | 238,542 |
| 2024-06-03 | 2,580.00 | 2,615.00 | 2,505.00 | 2,560.00 | 12,800.00 | 167,569 |
| 2024-05-31 | 2,600.00 | 2,640.00 | 2,550.00 | 2,560.00 | 12,800.00 | 193,711 |
| 2024-05-30 | 2,640.00 | 2,690.00 | 2,590.00 | 2,600.00 | 13,000.00 | 326,063 |
| 2024-05-29 | 2,735.00 | 2,850.00 | 2,645.00 | 2,700.00 | 13,500.00 | 770,902 |
| 2024-05-28 | 2,820.00 | 2,880.00 | 2,765.00 | 2,805.00 | 14,025.00 | 591,216 |
| 2024-05-27 | 2,635.00 | 2,970.00 | 2,600.00 | 2,840.00 | 14,200.00 | 4,354,796 |
| 2024-05-24 | 2,420.00 | 2,920.00 | 2,400.00 | 2,580.00 | 12,900.00 | 5,490,072 |
| 2024-05-23 | 2,420.00 | 2,545.00 | 2,360.00 | 2,450.00 | 12,250.00 | 350,974 |
| 2024-05-22 | 2,325.00 | 2,450.00 | 2,290.00 | 2,385.00 | 11,925.00 | 168,720 |
| 2024-05-21 | 2,300.00 | 2,325.00 | 2,250.00 | 2,315.00 | 11,575.00 | 36,455 |
| 2024-05-20 | 2,320.00 | 2,355.00 | 2,300.00 | 2,300.00 | 11,500.00 | 33,453 |
| 2024-05-17 | 2,385.00 | 2,385.00 | 2,315.00 | 2,315.00 | 11,575.00 | 45,802 |
| 2024-05-16 | 2,400.00 | 2,420.00 | 2,360.00 | 2,385.00 | 11,925.00 | 30,889 |
| 2024-05-14 | 2,410.00 | 2,410.00 | 2,365.00 | 2,390.00 | 11,950.00 | 34,406 |
| 2024-05-13 | 2,400.00 | 2,420.00 | 2,335.00 | 2,405.00 | 12,025.00 | 77,471 |
| 2024-05-10 | 2,350.00 | 2,430.00 | 2,325.00 | 2,400.00 | 12,000.00 | 145,779 |
| 2024-05-09 | 2,340.00 | 2,350.00 | 2,300.00 | 2,320.00 | 11,600.00 | 34,550 |
| 2024-05-08 | 2,370.00 | 2,425.00 | 2,330.00 | 2,335.00 | 11,675.00 | 148,922 |
| 2024-05-07 | 2,340.00 | 2,385.00 | 2,315.00 | 2,335.00 | 11,675.00 | 40,620 |
| 2024-05-03 | 2,360.00 | 2,370.00 | 2,320.00 | 2,330.00 | 11,650.00 | 30,824 |
| 2024-05-02 | 2,360.00 | 2,375.00 | 2,320.00 | 2,360.00 | 11,800.00 | 34,864 |
| 2024-04-30 | 2,360.00 | 2,375.00 | 2,280.00 | 2,360.00 | 11,800.00 | 57,268 |
| 2024-04-29 | 2,275.00 | 2,390.00 | 2,260.00 | 2,355.00 | 11,775.00 | 129,239 |
| 2024-04-26 | 2,280.00 | 2,280.00 | 2,220.00 | 2,255.00 | 11,275.00 | 36,473 |
| 2024-04-25 | 2,300.00 | 2,315.00 | 2,240.00 | 2,240.00 | 11,200.00 | 43,107 |
| 2024-04-24 | 2,325.00 | 2,360.00 | 2,275.00 | 2,300.00 | 11,500.00 | 155,365 |
| 2024-04-23 | 2,175.00 | 2,360.00 | 2,170.00 | 2,285.00 | 11,425.00 | 174,806 |
| 2024-04-22 | 2,140.00 | 2,270.00 | 2,130.00 | 2,170.00 | 10,850.00 | 114,676 |
| 2024-04-19 | 2,180.00 | 2,180.00 | 2,080.00 | 2,140.00 | 10,700.00 | 50,060 |
| 2024-04-18 | 2,100.00 | 2,200.00 | 2,100.00 | 2,180.00 | 10,900.00 | 45,183 |
| 2024-04-17 | 2,115.00 | 2,165.00 | 2,110.00 | 2,125.00 | 10,625.00 | 26,844 |
| 2024-04-16 | 2,165.00 | 2,190.00 | 2,085.00 | 2,115.00 | 10,575.00 | 60,336 |
| 2024-04-15 | 2,225.00 | 2,240.00 | 2,170.00 | 2,180.00 | 10,900.00 | 48,593 |
| 2024-04-12 | 2,275.00 | 2,275.00 | 2,220.00 | 2,225.00 | 11,125.00 | 26,594 |
| 2024-04-11 | 2,270.00 | 2,280.00 | 2,210.00 | 2,275.00 | 11,375.00 | 30,497 |
| 2024-04-09 | 2,270.00 | 2,295.00 | 2,250.00 | 2,265.00 | 11,325.00 | 49,071 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.