WooDeumGee Farm Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 2,330.00 | 2,330.00 | 2,285.00 | 2,295.00 | 11,475.00 | 29,628 |
| 2024-04-05 | 2,320.00 | 2,330.00 | 2,285.00 | 2,325.00 | 11,625.00 | 40,772 |
| 2024-04-04 | 2,315.00 | 2,355.00 | 2,295.00 | 2,320.00 | 11,600.00 | 44,321 |
| 2024-04-03 | 2,310.00 | 2,345.00 | 2,300.00 | 2,310.00 | 11,550.00 | 43,419 |
| 2024-04-02 | 2,335.00 | 2,395.00 | 2,295.00 | 2,340.00 | 11,700.00 | 132,431 |
| 2024-04-01 | 2,305.00 | 2,320.00 | 2,290.00 | 2,320.00 | 11,600.00 | 56,603 |
| 2024-03-29 | 2,360.00 | 2,360.00 | 2,290.00 | 2,300.00 | 11,500.00 | 74,115 |
| 2024-03-28 | 2,405.00 | 2,430.00 | 2,320.00 | 2,350.00 | 11,750.00 | 96,079 |
| 2024-03-27 | 2,425.00 | 2,435.00 | 2,400.00 | 2,405.00 | 12,025.00 | 71,479 |
| 2024-03-26 | 2,450.00 | 2,530.00 | 2,405.00 | 2,415.00 | 12,075.00 | 206,177 |
| 2024-03-25 | 2,390.00 | 2,585.00 | 2,365.00 | 2,470.00 | 12,350.00 | 497,592 |
| 2024-03-22 | 2,400.00 | 2,410.00 | 2,360.00 | 2,365.00 | 11,825.00 | 75,440 |
| 2024-03-21 | 2,450.00 | 2,465.00 | 2,355.00 | 2,425.00 | 12,125.00 | 148,269 |
| 2024-03-20 | 2,480.00 | 2,530.00 | 2,430.00 | 2,430.00 | 12,150.00 | 137,528 |
| 2024-03-19 | 2,405.00 | 2,640.00 | 2,340.00 | 2,505.00 | 12,525.00 | 555,740 |
| 2024-03-18 | 2,395.00 | 2,445.00 | 2,375.00 | 2,385.00 | 11,925.00 | 77,058 |
| 2024-03-15 | 2,360.00 | 2,425.00 | 2,345.00 | 2,380.00 | 11,900.00 | 102,138 |
| 2024-03-14 | 2,355.00 | 2,385.00 | 2,325.00 | 2,355.00 | 11,775.00 | 44,050 |
| 2024-03-13 | 2,335.00 | 2,370.00 | 2,315.00 | 2,350.00 | 11,750.00 | 55,823 |
| 2024-03-12 | 2,350.00 | 2,395.00 | 2,310.00 | 2,340.00 | 11,700.00 | 101,447 |
| 2024-03-11 | 2,330.00 | 2,405.00 | 2,315.00 | 2,355.00 | 11,775.00 | 50,466 |
| 2024-03-08 | 2,425.00 | 2,435.00 | 2,315.00 | 2,325.00 | 11,625.00 | 121,536 |
| 2024-03-07 | 2,460.00 | 2,530.00 | 2,405.00 | 2,410.00 | 12,050.00 | 80,508 |
| 2024-03-06 | 2,460.00 | 2,520.00 | 2,435.00 | 2,470.00 | 12,350.00 | 58,356 |
| 2024-03-05 | 2,535.00 | 2,560.00 | 2,360.00 | 2,460.00 | 12,300.00 | 102,770 |
| 2024-03-04 | 2,465.00 | 2,595.00 | 2,445.00 | 2,540.00 | 12,700.00 | 217,286 |
| 2024-02-29 | 2,455.00 | 2,485.00 | 2,420.00 | 2,455.00 | 12,275.00 | 98,889 |
| 2024-02-28 | 2,400.00 | 2,535.00 | 2,395.00 | 2,475.00 | 12,375.00 | 148,759 |
| 2024-02-27 | 2,450.00 | 2,525.00 | 2,395.00 | 2,400.00 | 12,000.00 | 151,566 |
| 2024-02-26 | 2,515.00 | 2,530.00 | 2,435.00 | 2,450.00 | 12,250.00 | 123,397 |
| 2024-02-23 | 2,520.00 | 2,570.00 | 2,450.00 | 2,525.00 | 12,625.00 | 225,346 |
| 2024-02-22 | 2,845.00 | 2,950.00 | 2,550.00 | 2,560.00 | 12,800.00 | 1,385,264 |
| 2024-02-21 | 2,535.00 | 2,755.00 | 2,405.00 | 2,755.00 | 13,775.00 | 1,037,188 |
| 2024-02-20 | 2,405.00 | 2,630.00 | 2,370.00 | 2,580.00 | 12,900.00 | 623,377 |
| 2024-02-19 | 2,380.00 | 2,410.00 | 2,330.00 | 2,340.00 | 11,700.00 | 112,504 |
| 2024-02-16 | 2,375.00 | 2,375.00 | 2,320.00 | 2,340.00 | 11,700.00 | 60,675 |
| 2024-02-15 | 2,350.00 | 2,400.00 | 2,335.00 | 2,375.00 | 11,875.00 | 85,376 |
| 2024-02-14 | 2,330.00 | 2,450.00 | 2,300.00 | 2,345.00 | 11,725.00 | 143,224 |
| 2024-02-13 | 2,265.00 | 2,370.00 | 2,260.00 | 2,355.00 | 11,775.00 | 167,397 |
| 2024-02-08 | 2,235.00 | 2,285.00 | 2,205.00 | 2,220.00 | 11,100.00 | 66,510 |
| 2024-02-07 | 2,180.00 | 2,275.00 | 2,160.00 | 2,220.00 | 11,100.00 | 114,805 |
| 2024-02-06 | 2,275.00 | 2,275.00 | 2,160.00 | 2,180.00 | 10,900.00 | 161,665 |
| 2024-02-05 | 2,325.00 | 2,365.00 | 2,280.00 | 2,290.00 | 11,450.00 | 62,887 |
| 2024-02-02 | 2,330.00 | 2,350.00 | 2,285.00 | 2,320.00 | 11,600.00 | 99,543 |
| 2024-02-01 | 2,325.00 | 2,330.00 | 2,260.00 | 2,285.00 | 11,425.00 | 96,104 |
| 2024-01-31 | 2,395.00 | 2,435.00 | 2,310.00 | 2,325.00 | 11,625.00 | 100,183 |
| 2024-01-30 | 2,475.00 | 2,500.00 | 2,400.00 | 2,430.00 | 12,150.00 | 82,673 |
| 2024-01-29 | 2,505.00 | 2,530.00 | 2,405.00 | 2,465.00 | 12,325.00 | 134,885 |
| 2024-01-26 | 2,520.00 | 2,540.00 | 2,455.00 | 2,505.00 | 12,525.00 | 75,201 |
| 2024-01-25 | 2,525.00 | 2,545.00 | 2,420.00 | 2,510.00 | 12,550.00 | 130,655 |
| 2024-01-24 | 2,630.00 | 2,645.00 | 2,505.00 | 2,535.00 | 12,675.00 | 190,416 |
| 2024-01-23 | 2,620.00 | 2,710.00 | 2,610.00 | 2,630.00 | 13,150.00 | 195,371 |
| 2024-01-22 | 2,715.00 | 2,740.00 | 2,645.00 | 2,645.00 | 13,225.00 | 257,247 |
| 2024-01-19 | 2,770.00 | 2,820.00 | 2,675.00 | 2,705.00 | 13,525.00 | 534,364 |
| 2024-01-18 | 3,010.00 | 3,130.00 | 2,715.00 | 2,740.00 | 13,700.00 | 1,900,544 |
| 2024-01-17 | 2,710.00 | 2,885.00 | 2,675.00 | 2,845.00 | 14,225.00 | 1,426,623 |
| 2024-01-16 | 2,650.00 | 2,675.00 | 2,620.00 | 2,665.00 | 13,325.00 | 101,496 |
| 2024-01-15 | 2,725.00 | 2,735.00 | 2,650.00 | 2,660.00 | 13,300.00 | 151,688 |
| 2024-01-12 | 2,655.00 | 2,780.00 | 2,635.00 | 2,715.00 | 13,575.00 | 248,829 |
| 2024-01-11 | 2,640.00 | 2,695.00 | 2,635.00 | 2,670.00 | 13,350.00 | 100,635 |
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.