WooDeumGee Farm Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-01 | 1,757.00 | 1,787.00 | 1,720.00 | 1,783.00 | 8,915.00 | 72,422 |
| 2025-09-30 | 1,747.00 | 1,779.00 | 1,745.00 | 1,757.00 | 8,785.00 | 53,952 |
| 2025-09-29 | 1,760.00 | 1,781.00 | 1,738.00 | 1,752.00 | 8,760.00 | 64,181 |
| 2025-09-26 | 1,825.00 | 1,825.00 | 1,737.00 | 1,752.00 | 8,760.00 | 153,867 |
| 2025-09-25 | 1,755.00 | 1,910.00 | 1,755.00 | 1,823.00 | 9,115.00 | 647,419 |
| 2025-09-24 | 1,781.00 | 1,797.00 | 1,753.00 | 1,763.00 | 8,815.00 | 67,687 |
| 2025-09-23 | 1,812.00 | 1,832.00 | 1,775.00 | 1,780.00 | 8,900.00 | 154,546 |
| 2025-09-22 | 1,815.00 | 1,853.00 | 1,810.00 | 1,813.00 | 9,065.00 | 95,870 |
| 2025-09-19 | 1,805.00 | 1,841.00 | 1,800.00 | 1,809.00 | 9,045.00 | 92,651 |
| 2025-09-18 | 1,847.00 | 1,849.00 | 1,815.00 | 1,823.00 | 9,115.00 | 101,163 |
| 2025-09-17 | 1,878.00 | 1,888.00 | 1,823.00 | 1,832.00 | 9,160.00 | 235,535 |
| 2025-09-16 | 1,840.00 | 1,966.00 | 1,837.00 | 1,878.00 | 9,390.00 | 1,294,513 |
| 2025-09-15 | 1,845.00 | 1,920.00 | 1,827.00 | 1,857.00 | 9,285.00 | 407,966 |
| 2025-09-12 | 1,795.00 | 1,916.00 | 1,787.00 | 1,851.00 | 9,255.00 | 1,585,380 |
| 2025-09-11 | 1,780.00 | 1,830.00 | 1,771.00 | 1,783.00 | 8,915.00 | 185,473 |
| 2025-09-10 | 1,770.00 | 1,810.00 | 1,770.00 | 1,791.00 | 8,955.00 | 133,050 |
| 2025-09-09 | 1,777.00 | 1,797.00 | 1,769.00 | 1,784.00 | 8,920.00 | 146,969 |
| 2025-09-08 | 1,792.00 | 1,865.00 | 1,774.00 | 1,777.00 | 8,885.00 | 405,575 |
| 2025-09-05 | 1,823.00 | 1,861.00 | 1,806.00 | 1,809.00 | 9,045.00 | 266,928 |
| 2025-09-04 | 1,845.00 | 1,889.00 | 1,806.00 | 1,806.00 | 9,030.00 | 461,547 |
| 2025-09-03 | 1,706.00 | 2,025.00 | 1,700.00 | 1,860.00 | 9,300.00 | 5,244,638 |
| 2025-09-02 | 1,702.00 | 1,713.00 | 1,661.00 | 1,693.00 | 8,465.00 | 235,611 |
| 2025-09-01 | 1,636.00 | 1,900.00 | 1,619.00 | 1,700.00 | 8,500.00 | 2,955,940 |
| 2025-08-29 | 1,670.00 | 1,676.00 | 1,636.00 | 1,636.00 | 8,180.00 | 36,771 |
| 2025-08-28 | 1,640.00 | 1,683.00 | 1,632.00 | 1,670.00 | 8,350.00 | 45,533 |
| 2025-08-27 | 1,662.00 | 1,667.00 | 1,638.00 | 1,650.00 | 8,250.00 | 32,318 |
| 2025-08-26 | 1,675.00 | 1,682.00 | 1,654.00 | 1,666.00 | 8,330.00 | 28,212 |
| 2025-08-25 | 1,641.00 | 1,677.00 | 1,641.00 | 1,675.00 | 8,375.00 | 35,391 |
| 2025-08-22 | 1,627.00 | 1,677.00 | 1,627.00 | 1,635.00 | 8,175.00 | 30,253 |
| 2025-08-21 | 1,626.00 | 1,663.00 | 1,626.00 | 1,644.00 | 8,220.00 | 47,618 |
| 2025-08-20 | 1,663.00 | 1,670.00 | 1,615.00 | 1,635.00 | 8,175.00 | 71,525 |
| 2025-08-19 | 1,669.00 | 1,697.00 | 1,650.00 | 1,677.00 | 8,385.00 | 42,573 |
| 2025-08-18 | 1,706.00 | 1,706.00 | 1,665.00 | 1,686.00 | 8,430.00 | 38,162 |
| 2025-08-14 | 1,709.00 | 1,722.00 | 1,672.00 | 1,690.00 | 8,450.00 | 76,197 |
| 2025-08-13 | 1,721.00 | 1,735.00 | 1,680.00 | 1,710.00 | 8,550.00 | 66,515 |
| 2025-08-12 | 1,727.00 | 1,759.00 | 1,709.00 | 1,725.00 | 8,625.00 | 67,297 |
| 2025-08-11 | 1,784.00 | 1,784.00 | 1,739.00 | 1,741.00 | 8,705.00 | 75,160 |
| 2025-08-08 | 1,770.00 | 1,798.00 | 1,761.00 | 1,784.00 | 8,920.00 | 49,346 |
| 2025-08-07 | 1,760.00 | 1,770.00 | 1,757.00 | 1,767.00 | 8,835.00 | 30,508 |
| 2025-08-06 | 1,773.00 | 1,773.00 | 1,743.00 | 1,760.00 | 8,800.00 | 29,945 |
| 2025-08-05 | 1,735.00 | 1,784.00 | 1,735.00 | 1,774.00 | 8,870.00 | 49,511 |
| 2025-08-04 | 1,710.00 | 1,742.00 | 1,700.00 | 1,735.00 | 8,675.00 | 40,164 |
| 2025-08-01 | 1,760.00 | 1,761.00 | 1,700.00 | 1,710.00 | 8,550.00 | 74,997 |
| 2025-07-31 | 1,740.00 | 1,815.00 | 1,737.00 | 1,772.00 | 8,860.00 | 84,059 |
| 2025-07-30 | 1,737.00 | 1,778.00 | 1,737.00 | 1,746.00 | 8,730.00 | 46,564 |
| 2025-07-29 | 1,750.00 | 1,789.00 | 1,738.00 | 1,752.00 | 8,760.00 | 79,934 |
| 2025-07-28 | 1,801.00 | 1,803.00 | 1,749.00 | 1,750.00 | 8,750.00 | 78,422 |
| 2025-07-25 | 1,786.00 | 1,808.00 | 1,770.00 | 1,797.00 | 8,985.00 | 73,961 |
| 2025-07-24 | 1,803.00 | 1,815.00 | 1,760.00 | 1,790.00 | 8,950.00 | 92,023 |
| 2025-07-23 | 1,820.00 | 1,840.00 | 1,780.00 | 1,803.00 | 9,015.00 | 70,998 |
| 2025-07-22 | 1,876.00 | 1,890.00 | 1,814.00 | 1,822.00 | 9,110.00 | 83,664 |
| 2025-07-21 | 1,863.00 | 1,878.00 | 1,848.00 | 1,864.00 | 9,320.00 | 55,681 |
| 2025-07-18 | 1,841.00 | 1,876.00 | 1,840.00 | 1,863.00 | 9,315.00 | 94,073 |
| 2025-07-17 | 1,912.00 | 1,917.00 | 1,850.00 | 1,852.00 | 9,260.00 | 145,533 |
| 2025-07-16 | 1,947.00 | 1,947.00 | 1,908.00 | 1,912.00 | 9,560.00 | 63,663 |
| 2025-07-15 | 1,937.00 | 1,990.00 | 1,903.00 | 1,929.00 | 9,645.00 | 154,368 |
| 2025-07-14 | 1,931.00 | 1,943.00 | 1,900.00 | 1,937.00 | 9,685.00 | 65,905 |
| 2025-07-11 | 1,934.00 | 1,969.00 | 1,925.00 | 1,925.00 | 9,625.00 | 56,035 |
| 2025-07-10 | 1,959.00 | 1,959.00 | 1,919.00 | 1,932.00 | 9,660.00 | 88,914 |
| 2025-07-09 | 1,936.00 | 1,960.00 | 1,915.00 | 1,959.00 | 9,795.00 | 65,063 |
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.