WooDeumGee Farm Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | 1,884.00 | 1,954.00 | 1,878.00 | 1,926.00 | 9,630.00 | 89,266 |
| 2025-07-07 | 1,918.00 | 1,945.00 | 1,884.00 | 1,894.00 | 9,470.00 | 79,306 |
| 2025-07-04 | 1,934.00 | 1,959.00 | 1,916.00 | 1,918.00 | 9,590.00 | 72,534 |
| 2025-07-03 | 1,925.00 | 2,020.00 | 1,908.00 | 1,950.00 | 9,750.00 | 236,389 |
| 2025-07-02 | 1,979.00 | 1,991.00 | 1,905.00 | 1,925.00 | 9,625.00 | 208,668 |
| 2025-07-01 | 2,010.00 | 2,030.00 | 1,990.00 | 1,991.00 | 9,955.00 | 197,303 |
| 2025-06-30 | 2,015.00 | 2,070.00 | 2,000.00 | 2,005.00 | 10,025.00 | 268,176 |
| 2025-06-27 | 2,010.00 | 2,135.00 | 1,985.00 | 2,025.00 | 10,125.00 | 1,309,112 |
| 2025-06-26 | 2,030.00 | 2,165.00 | 1,971.00 | 2,010.00 | 10,050.00 | 1,437,287 |
| 2025-06-25 | 2,000.00 | 2,065.00 | 1,978.00 | 2,030.00 | 10,150.00 | 249,844 |
| 2025-06-24 | 1,982.00 | 2,025.00 | 1,968.00 | 2,000.00 | 10,000.00 | 254,217 |
| 2025-06-23 | 1,998.00 | 2,010.00 | 1,960.00 | 1,967.00 | 9,835.00 | 212,651 |
| 2025-06-20 | 2,000.00 | 2,025.00 | 1,992.00 | 2,025.00 | 10,125.00 | 195,188 |
| 2025-06-19 | 2,060.00 | 2,075.00 | 2,005.00 | 2,015.00 | 10,075.00 | 258,839 |
| 2025-06-18 | 2,050.00 | 2,130.00 | 2,025.00 | 2,050.00 | 10,250.00 | 461,493 |
| 2025-06-17 | 2,025.00 | 2,180.00 | 2,015.00 | 2,070.00 | 10,350.00 | 896,687 |
| 2025-06-16 | 2,080.00 | 2,095.00 | 1,998.00 | 2,025.00 | 10,125.00 | 703,448 |
| 2025-06-13 | 2,100.00 | 2,280.00 | 2,035.00 | 2,100.00 | 10,500.00 | 3,683,652 |
| 2025-06-12 | 2,090.00 | 2,185.00 | 2,040.00 | 2,065.00 | 10,325.00 | 1,614,184 |
| 2025-06-11 | 2,130.00 | 2,155.00 | 2,060.00 | 2,065.00 | 10,325.00 | 1,139,619 |
| 2025-06-10 | 2,040.00 | 2,470.00 | 1,993.00 | 2,160.00 | 10,800.00 | 15,462,025 |
| 2025-06-09 | 1,995.00 | 2,145.00 | 1,988.00 | 2,040.00 | 10,200.00 | 3,047,702 |
| 2025-06-05 | 1,930.00 | 2,145.00 | 1,880.00 | 1,988.00 | 9,940.00 | 4,363,024 |
| 2025-06-04 | 1,881.00 | 1,980.00 | 1,839.00 | 1,917.00 | 9,585.00 | 1,809,729 |
| 2025-06-02 | 1,764.00 | 2,015.00 | 1,764.00 | 1,880.00 | 9,400.00 | 6,377,968 |
| 2025-05-30 | 1,796.00 | 1,883.00 | 1,751.00 | 1,765.00 | 8,825.00 | 1,217,903 |
| 2025-05-29 | 1,707.00 | 2,030.00 | 1,691.00 | 1,810.00 | 9,050.00 | 8,777,172 |
| 2025-05-28 | 1,702.00 | 1,737.00 | 1,700.00 | 1,707.00 | 8,535.00 | 179,028 |
| 2025-05-27 | 1,709.00 | 1,762.00 | 1,682.00 | 1,700.00 | 8,500.00 | 261,603 |
| 2025-05-26 | 1,723.00 | 1,723.00 | 1,673.00 | 1,709.00 | 8,545.00 | 186,446 |
| 2025-05-23 | 1,740.00 | 1,749.00 | 1,696.00 | 1,716.00 | 8,580.00 | 242,335 |
| 2025-05-22 | 1,781.00 | 1,800.00 | 1,728.00 | 1,739.00 | 8,695.00 | 268,469 |
| 2025-05-21 | 1,791.00 | 1,867.00 | 1,780.00 | 1,791.00 | 8,955.00 | 401,815 |
| 2025-05-20 | 1,822.00 | 1,870.00 | 1,786.00 | 1,790.00 | 8,950.00 | 419,593 |
| 2025-05-19 | 1,914.00 | 1,943.00 | 1,820.00 | 1,822.00 | 9,110.00 | 572,770 |
| 2025-05-16 | 2,065.00 | 2,145.00 | 1,890.00 | 1,920.00 | 9,600.00 | 3,263,688 |
| 2025-05-15 | 2,065.00 | 2,110.00 | 1,955.00 | 2,010.00 | 10,050.00 | 1,294,154 |
| 2025-05-14 | 2,150.00 | 2,205.00 | 2,090.00 | 2,100.00 | 10,500.00 | 2,667,178 |
| 2025-05-13 | 2,100.00 | 2,425.00 | 1,997.00 | 2,155.00 | 10,775.00 | 23,392,019 |
| 2025-05-12 | 1,580.00 | 2,040.00 | 1,566.00 | 2,040.00 | 10,200.00 | 13,052,330 |
| 2025-05-09 | 1,593.00 | 1,599.00 | 1,556.00 | 1,570.00 | 7,850.00 | 125,253 |
| 2025-05-08 | 1,587.00 | 1,605.00 | 1,564.00 | 1,593.00 | 7,965.00 | 148,764 |
| 2025-05-07 | 1,525.00 | 1,593.00 | 1,525.00 | 1,588.00 | 7,940.00 | 238,109 |
| 2025-05-02 | 1,500.00 | 1,564.00 | 1,470.00 | 1,523.00 | 7,615.00 | 227,044 |
| 2025-04-30 | 1,546.00 | 1,587.00 | 1,500.00 | 1,551.00 | 7,755.00 | 504,905 |
| 2025-04-29 | 1,603.00 | 1,630.00 | 1,535.00 | 1,555.00 | 7,775.00 | 438,739 |
| 2025-04-28 | 1,769.00 | 1,779.00 | 1,600.00 | 1,600.00 | 8,000.00 | 794,631 |
| 2025-04-25 | 2,190.00 | 2,200.00 | 1,770.00 | 1,771.00 | 8,855.00 | 3,065,862 |
| 2025-04-24 | 1,981.00 | 2,100.00 | 1,936.00 | 2,010.00 | 10,050.00 | 2,496,960 |
| 2025-04-23 | 2,010.00 | 2,335.00 | 1,875.00 | 1,996.00 | 9,980.00 | 5,214,184 |
| 2025-04-22 | 1,672.00 | 2,175.00 | 1,636.00 | 2,020.00 | 10,100.00 | 10,131,142 |
| 2025-04-21 | 1,641.00 | 1,780.00 | 1,611.00 | 1,676.00 | 8,380.00 | 612,499 |
| 2025-04-18 | 1,680.00 | 1,680.00 | 1,614.00 | 1,640.00 | 8,200.00 | 125,517 |
| 2025-04-17 | 1,654.00 | 1,686.00 | 1,647.00 | 1,666.00 | 8,330.00 | 164,379 |
| 2025-04-16 | 1,600.00 | 1,717.00 | 1,581.00 | 1,678.00 | 8,390.00 | 539,233 |
| 2025-04-15 | 1,576.00 | 1,733.00 | 1,531.00 | 1,614.00 | 8,070.00 | 1,300,238 |
| 2025-04-14 | 1,627.00 | 1,627.00 | 1,542.00 | 1,576.00 | 7,880.00 | 608,137 |
| 2025-04-11 | 1,421.00 | 1,541.00 | 1,418.00 | 1,541.00 | 7,705.00 | 565,761 |
| 2025-04-10 | 1,400.00 | 1,426.00 | 1,400.00 | 1,415.00 | 7,075.00 | 73,629 |
| 2025-04-09 | 1,365.00 | 1,417.00 | 1,357.00 | 1,385.00 | 6,925.00 | 58,811 |
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.