WooDeumGee Farm Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-05 | 1,588.00 | 1,588.00 | 1,531.00 | 1,552.00 | 7,760.00 | 42,951 |
| 2026-01-02 | 1,535.00 | 1,596.00 | 1,534.00 | 1,588.00 | 7,940.00 | 68,150 |
| 2025-12-30 | 1,550.00 | 1,566.00 | 1,531.00 | 1,542.00 | 7,710.00 | 25,074 |
| 2025-12-29 | 1,553.00 | 1,572.00 | 1,540.00 | 1,566.00 | 7,830.00 | 27,657 |
| 2025-12-26 | 1,563.00 | 1,574.00 | 1,545.00 | 1,553.00 | 7,765.00 | 28,033 |
| 2025-12-24 | 1,550.00 | 1,568.00 | 1,550.00 | 1,563.00 | 7,815.00 | 35,272 |
| 2025-12-23 | 1,578.00 | 1,595.00 | 1,540.00 | 1,563.00 | 7,815.00 | 31,996 |
| 2025-12-22 | 1,579.00 | 1,620.00 | 1,574.00 | 1,586.00 | 7,930.00 | 45,322 |
| 2025-12-19 | 1,546.00 | 1,598.00 | 1,534.00 | 1,579.00 | 7,895.00 | 61,351 |
| 2025-12-18 | 1,531.00 | 1,554.00 | 1,530.00 | 1,546.00 | 7,730.00 | 47,849 |
| 2025-12-17 | 1,563.00 | 1,612.00 | 1,548.00 | 1,556.00 | 7,780.00 | 40,306 |
| 2025-12-16 | 1,590.00 | 1,607.00 | 1,568.00 | 1,576.00 | 7,880.00 | 38,492 |
| 2025-12-15 | 1,639.00 | 1,654.00 | 1,607.00 | 1,607.00 | 8,035.00 | 60,797 |
| 2025-12-12 | 1,601.00 | 1,644.00 | 1,600.00 | 1,640.00 | 8,200.00 | 73,226 |
| 2025-12-11 | 1,565.00 | 1,628.00 | 1,565.00 | 1,598.00 | 7,990.00 | 128,817 |
| 2025-12-10 | 1,535.00 | 1,566.00 | 1,535.00 | 1,563.00 | 7,815.00 | 27,913 |
| 2025-12-09 | 1,544.00 | 1,556.00 | 1,522.00 | 1,549.00 | 7,745.00 | 36,377 |
| 2025-12-08 | 1,555.00 | 1,564.00 | 1,540.00 | 1,555.00 | 7,775.00 | 24,014 |
| 2025-12-05 | 1,550.00 | 1,564.00 | 1,535.00 | 1,560.00 | 7,800.00 | 17,772 |
| 2025-12-04 | 1,564.00 | 1,580.00 | 1,541.00 | 1,550.00 | 7,750.00 | 39,426 |
| 2025-12-03 | 1,575.00 | 1,580.00 | 1,563.00 | 1,579.00 | 7,895.00 | 19,645 |
| 2025-12-02 | 1,585.00 | 1,586.00 | 1,559.00 | 1,574.00 | 7,870.00 | 14,525 |
| 2025-12-01 | 1,578.00 | 1,620.00 | 1,557.00 | 1,585.00 | 7,925.00 | 56,716 |
| 2025-11-28 | 1,530.00 | 1,575.00 | 1,530.00 | 1,575.00 | 7,875.00 | 34,925 |
| 2025-11-27 | 1,533.00 | 1,554.00 | 1,526.00 | 1,529.00 | 7,645.00 | 18,754 |
| 2025-11-26 | 1,525.00 | 1,538.00 | 1,515.00 | 1,533.00 | 7,665.00 | 17,074 |
| 2025-11-25 | 1,516.00 | 1,535.00 | 1,500.00 | 1,525.00 | 7,625.00 | 37,302 |
| 2025-11-24 | 1,524.00 | 1,540.00 | 1,509.00 | 1,514.00 | 7,570.00 | 25,271 |
| 2025-11-21 | 1,520.00 | 1,557.00 | 1,516.00 | 1,520.00 | 7,600.00 | 26,131 |
| 2025-11-20 | 1,525.00 | 1,588.00 | 1,520.00 | 1,564.00 | 7,820.00 | 40,120 |
| 2025-11-19 | 1,530.00 | 1,540.00 | 1,506.00 | 1,527.00 | 7,635.00 | 42,956 |
| 2025-11-18 | 1,555.00 | 1,589.00 | 1,524.00 | 1,529.00 | 7,645.00 | 43,704 |
| 2025-11-17 | 1,560.00 | 1,571.00 | 1,543.00 | 1,561.00 | 7,805.00 | 26,310 |
| 2025-11-14 | 1,587.00 | 1,609.00 | 1,553.00 | 1,558.00 | 7,790.00 | 37,184 |
| 2025-11-13 | 1,628.00 | 1,628.00 | 1,591.00 | 1,611.00 | 8,055.00 | 17,409 |
| 2025-11-12 | 1,556.00 | 1,625.00 | 1,556.00 | 1,608.00 | 8,040.00 | 38,117 |
| 2025-11-11 | 1,590.00 | 1,609.00 | 1,556.00 | 1,556.00 | 7,780.00 | 67,441 |
| 2025-11-10 | 1,597.00 | 1,601.00 | 1,580.00 | 1,590.00 | 7,950.00 | 23,576 |
| 2025-11-07 | 1,578.00 | 1,595.00 | 1,528.00 | 1,595.00 | 7,975.00 | 113,087 |
| 2025-11-06 | 1,603.00 | 1,630.00 | 1,565.00 | 1,581.00 | 7,905.00 | 36,694 |
| 2025-11-05 | 1,635.00 | 1,635.00 | 1,560.00 | 1,603.00 | 8,015.00 | 83,808 |
| 2025-11-04 | 1,611.00 | 1,660.00 | 1,608.00 | 1,635.00 | 8,175.00 | 27,429 |
| 2025-11-03 | 1,666.00 | 1,710.00 | 1,623.00 | 1,627.00 | 8,135.00 | 99,466 |
| 2025-10-31 | 1,668.00 | 1,668.00 | 1,620.00 | 1,641.00 | 8,205.00 | 37,300 |
| 2025-10-30 | 1,681.00 | 1,682.00 | 1,645.00 | 1,645.00 | 8,225.00 | 82,910 |
| 2025-10-29 | 1,699.00 | 1,709.00 | 1,681.00 | 1,681.00 | 8,405.00 | 55,317 |
| 2025-10-28 | 1,708.00 | 1,722.00 | 1,695.00 | 1,703.00 | 8,515.00 | 36,767 |
| 2025-10-27 | 1,709.00 | 1,717.00 | 1,701.00 | 1,714.00 | 8,570.00 | 49,685 |
| 2025-10-24 | 1,726.00 | 1,748.00 | 1,698.00 | 1,708.00 | 8,540.00 | 61,601 |
| 2025-10-23 | 1,714.00 | 1,750.00 | 1,714.00 | 1,726.00 | 8,630.00 | 43,156 |
| 2025-10-22 | 1,759.00 | 1,759.00 | 1,700.00 | 1,740.00 | 8,700.00 | 54,820 |
| 2025-10-21 | 1,750.00 | 1,773.00 | 1,730.00 | 1,730.00 | 8,650.00 | 82,358 |
| 2025-10-20 | 1,760.00 | 1,828.00 | 1,728.00 | 1,763.00 | 8,815.00 | 253,702 |
| 2025-10-17 | 1,783.00 | 1,806.00 | 1,741.00 | 1,756.00 | 8,780.00 | 115,041 |
| 2025-10-16 | 1,792.00 | 1,805.00 | 1,778.00 | 1,783.00 | 8,915.00 | 70,548 |
| 2025-10-15 | 1,775.00 | 1,815.00 | 1,774.00 | 1,792.00 | 8,960.00 | 103,925 |
| 2025-10-14 | 1,806.00 | 1,822.00 | 1,746.00 | 1,775.00 | 8,875.00 | 96,597 |
| 2025-10-13 | 1,764.00 | 1,824.00 | 1,760.00 | 1,809.00 | 9,045.00 | 86,386 |
| 2025-10-10 | 1,778.00 | 1,845.00 | 1,756.00 | 1,807.00 | 9,035.00 | 307,457 |
| 2025-10-02 | 1,777.00 | 1,788.00 | 1,751.00 | 1,784.00 | 8,920.00 | 52,893 |
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.