WooDeumGee Farm Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-10 | 2,705.00 | 2,710.00 | 2,620.00 | 2,620.00 | 13,100.00 | 180,182 |
| 2024-01-09 | 2,715.00 | 2,755.00 | 2,675.00 | 2,690.00 | 13,450.00 | 165,972 |
| 2024-01-08 | 2,760.00 | 2,765.00 | 2,675.00 | 2,685.00 | 13,425.00 | 148,390 |
| 2024-01-05 | 2,700.00 | 2,745.00 | 2,650.00 | 2,740.00 | 13,700.00 | 157,150 |
| 2024-01-04 | 2,650.00 | 2,850.00 | 2,590.00 | 2,680.00 | 13,400.00 | 597,625 |
| 2024-01-03 | 2,695.00 | 2,695.00 | 2,640.00 | 2,650.00 | 13,250.00 | 96,662 |
| 2024-01-02 | 2,705.00 | 2,730.00 | 2,660.00 | 2,705.00 | 13,525.00 | 98,510 |
| 2023-12-28 | 2,715.00 | 2,745.00 | 2,650.00 | 2,705.00 | 13,525.00 | 163,580 |
| 2023-12-27 | 2,625.00 | 2,710.00 | 2,605.00 | 2,705.00 | 13,525.00 | 220,455 |
| 2023-12-26 | 2,560.00 | 2,805.00 | 2,530.00 | 2,600.00 | 13,000.00 | 897,841 |
| 2023-12-22 | 2,620.00 | 2,630.00 | 2,520.00 | 2,530.00 | 12,650.00 | 169,527 |
| 2023-12-21 | 2,690.00 | 2,710.00 | 2,580.00 | 2,620.00 | 13,100.00 | 233,155 |
| 2023-12-20 | 2,705.00 | 2,745.00 | 2,660.00 | 2,700.00 | 13,500.00 | 211,610 |
| 2023-12-19 | 2,725.00 | 2,740.00 | 2,660.00 | 2,700.00 | 13,500.00 | 176,484 |
| 2023-12-18 | 2,760.00 | 2,760.00 | 2,655.00 | 2,690.00 | 13,450.00 | 221,290 |
| 2023-12-15 | 2,650.00 | 2,800.00 | 2,590.00 | 2,770.00 | 13,850.00 | 421,069 |
| 2023-12-14 | 2,775.00 | 2,805.00 | 2,635.00 | 2,650.00 | 13,250.00 | 327,465 |
| 2023-12-13 | 2,890.00 | 2,890.00 | 2,750.00 | 2,750.00 | 13,750.00 | 410,768 |
| 2023-12-12 | 2,990.00 | 3,020.00 | 2,885.00 | 2,905.00 | 14,525.00 | 355,844 |
| 2023-12-11 | 3,000.00 | 3,060.00 | 2,960.00 | 2,990.00 | 14,950.00 | 552,923 |
| 2023-12-08 | 2,890.00 | 3,140.00 | 2,860.00 | 3,030.00 | 15,150.00 | 1,975,537 |
| 2023-12-07 | 2,860.00 | 2,880.00 | 2,785.00 | 2,820.00 | 14,100.00 | 364,246 |
| 2023-12-06 | 2,980.00 | 2,995.00 | 2,800.00 | 2,895.00 | 14,475.00 | 503,275 |
| 2023-12-05 | 2,850.00 | 3,065.00 | 2,815.00 | 2,950.00 | 14,750.00 | 1,347,634 |
| 2023-12-04 | 2,840.00 | 2,885.00 | 2,780.00 | 2,855.00 | 14,275.00 | 440,381 |
| 2023-12-01 | 2,930.00 | 2,980.00 | 2,800.00 | 2,810.00 | 14,050.00 | 588,671 |
| 2023-11-30 | 2,995.00 | 3,055.00 | 2,870.00 | 2,950.00 | 14,750.00 | 804,812 |
| 2023-11-29 | 3,300.00 | 3,350.00 | 2,900.00 | 3,040.00 | 15,200.00 | 2,498,570 |
| 2023-11-28 | 3,475.00 | 3,545.00 | 3,020.00 | 3,050.00 | 15,250.00 | 3,492,510 |
| 2023-11-27 | 2,860.00 | 3,330.00 | 2,855.00 | 3,270.00 | 16,350.00 | 9,492,452 |
| 2023-11-24 | 2,830.00 | 3,000.00 | 2,790.00 | 2,820.00 | 14,100.00 | 1,890,286 |
| 2023-11-23 | 2,765.00 | 3,015.00 | 2,705.00 | 2,880.00 | 14,400.00 | 5,510,086 |
| 2023-11-22 | 2,885.00 | 3,145.00 | 2,765.00 | 2,795.00 | 13,975.00 | 8,782,460 |
| 2023-11-21 | 2,570.00 | 3,130.00 | 2,560.00 | 2,735.00 | 13,675.00 | 12,016,272 |
| 2023-11-20 | 2,395.00 | 2,885.00 | 2,350.00 | 2,610.00 | 13,050.00 | 7,539,142 |
| 2023-11-17 | 2,450.00 | 2,495.00 | 2,335.00 | 2,420.00 | 12,100.00 | 1,136,425 |
| 2023-11-16 | 2,115.00 | 2,665.00 | 2,110.00 | 2,490.00 | 12,450.00 | 6,177,316 |
| 2023-11-15 | 2,125.00 | 2,160.00 | 2,105.00 | 2,115.00 | 10,575.00 | 215,480 |
| 2023-11-14 | 2,060.00 | 2,165.00 | 2,060.00 | 2,110.00 | 10,550.00 | 344,166 |
| 2023-11-13 | 2,160.00 | 2,280.00 | 2,090.00 | 2,095.00 | 10,475.00 | 527,899 |
| 2023-11-10 | 2,120.00 | 2,215.00 | 2,045.00 | 2,140.00 | 10,700.00 | 739,731 |
| 2023-11-09 | 2,075.00 | 2,275.00 | 2,070.00 | 2,090.00 | 10,450.00 | 897,115 |
| 2023-11-08 | 2,200.00 | 2,230.00 | 2,105.00 | 2,110.00 | 10,550.00 | 320,569 |
| 2023-11-07 | 2,365.00 | 2,365.00 | 2,135.00 | 2,200.00 | 11,000.00 | 666,459 |
| 2023-11-06 | 2,475.00 | 2,475.00 | 2,330.00 | 2,365.00 | 11,825.00 | 740,223 |
| 2023-11-03 | 2,655.00 | 2,665.00 | 2,430.00 | 2,465.00 | 12,325.00 | 739,976 |
| 2023-11-02 | 2,580.00 | 2,660.00 | 2,495.00 | 2,610.00 | 13,050.00 | 1,035,449 |
| 2023-11-01 | 2,405.00 | 2,685.00 | 2,385.00 | 2,585.00 | 12,925.00 | 2,616,426 |
| 2023-10-31 | 2,455.00 | 2,710.00 | 2,275.00 | 2,430.00 | 12,150.00 | 2,145,370 |
| 2023-10-30 | 2,530.00 | 2,630.00 | 2,380.00 | 2,440.00 | 12,200.00 | 1,951,463 |
| 2023-10-27 | 2,670.00 | 2,805.00 | 2,480.00 | 2,480.00 | 12,400.00 | 2,057,218 |
| 2023-10-26 | 3,135.00 | 3,240.00 | 2,645.00 | 2,730.00 | 13,650.00 | 6,953,559 |
| 2023-10-25 | 2,575.00 | 3,105.00 | 2,535.00 | 3,105.00 | 15,525.00 | 7,186,944 |
| 2023-10-24 | 2,610.00 | 2,680.00 | 2,280.00 | 2,390.00 | 11,950.00 | 7,233,156 |
| 2023-10-23 | 1,785.00 | 2,320.00 | 1,785.00 | 2,320.00 | 11,600.00 | 4,482,596 |
| 2023-10-20 | 1,938.00 | 1,947.00 | 1,775.00 | 1,785.00 | 8,925.00 | 409,266 |
| 2023-10-19 | 1,930.00 | 1,930.00 | 1,835.00 | 1,910.00 | 9,550.00 | 372,778 |
| 2023-10-18 | 2,060.00 | 2,115.00 | 1,969.00 | 1,976.00 | 9,880.00 | 562,053 |
| 2023-10-17 | 2,200.00 | 2,235.00 | 2,095.00 | 2,110.00 | 10,550.00 | 463,949 |
| 2023-10-16 | 2,290.00 | 2,325.00 | 2,155.00 | 2,165.00 | 10,825.00 | 482,548 |
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.