WooDeumGee Farm Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-07 | 1,550.00 | 1,560.00 | 1,535.00 | 1,540.00 | 7,700.00 | 17,002 |
| 2025-01-06 | 1,505.00 | 1,552.00 | 1,505.00 | 1,551.00 | 7,755.00 | 28,032 |
| 2025-01-03 | 1,480.00 | 1,540.00 | 1,480.00 | 1,505.00 | 7,525.00 | 16,299 |
| 2025-01-02 | 1,455.00 | 1,506.00 | 1,434.00 | 1,492.00 | 7,460.00 | 40,592 |
| 2024-12-30 | 1,410.00 | 1,465.00 | 1,396.00 | 1,443.00 | 7,215.00 | 59,213 |
| 2024-12-27 | 1,541.00 | 1,632.00 | 1,400.00 | 1,409.00 | 7,045.00 | 247,427 |
| 2024-12-26 | 1,544.00 | 1,545.00 | 1,500.00 | 1,511.00 | 7,555.00 | 34,775 |
| 2024-12-24 | 1,536.00 | 1,550.00 | 1,519.00 | 1,535.00 | 7,675.00 | 25,431 |
| 2024-12-23 | 1,523.00 | 1,555.00 | 1,523.00 | 1,536.00 | 7,680.00 | 21,964 |
| 2024-12-20 | 1,585.00 | 1,595.00 | 1,533.00 | 1,535.00 | 7,675.00 | 24,653 |
| 2024-12-19 | 1,589.00 | 1,595.00 | 1,550.00 | 1,585.00 | 7,925.00 | 13,931 |
| 2024-12-18 | 1,591.00 | 1,613.00 | 1,580.00 | 1,601.00 | 8,005.00 | 20,353 |
| 2024-12-17 | 1,579.00 | 1,600.00 | 1,571.00 | 1,591.00 | 7,955.00 | 34,963 |
| 2024-12-16 | 1,572.00 | 1,612.00 | 1,565.00 | 1,595.00 | 7,975.00 | 24,901 |
| 2024-12-13 | 1,535.00 | 1,570.00 | 1,528.00 | 1,564.00 | 7,820.00 | 24,459 |
| 2024-12-12 | 1,537.00 | 1,565.00 | 1,509.00 | 1,528.00 | 7,640.00 | 54,319 |
| 2024-12-11 | 1,460.00 | 1,606.00 | 1,460.00 | 1,549.00 | 7,745.00 | 138,465 |
| 2024-12-10 | 1,401.00 | 1,487.00 | 1,401.00 | 1,475.00 | 7,375.00 | 41,059 |
| 2024-12-09 | 1,516.00 | 1,530.00 | 1,396.00 | 1,404.00 | 7,020.00 | 78,429 |
| 2024-12-06 | 1,498.00 | 1,548.00 | 1,404.00 | 1,535.00 | 7,675.00 | 177,130 |
| 2024-12-05 | 1,614.00 | 1,628.00 | 1,511.00 | 1,511.00 | 7,555.00 | 74,272 |
| 2024-12-04 | 1,631.00 | 1,690.00 | 1,571.00 | 1,614.00 | 8,070.00 | 84,777 |
| 2024-12-03 | 1,705.00 | 1,750.00 | 1,697.00 | 1,697.00 | 8,485.00 | 49,504 |
| 2024-12-02 | 1,750.00 | 1,768.00 | 1,658.00 | 1,739.00 | 8,695.00 | 61,159 |
| 2024-11-29 | 1,798.00 | 1,800.00 | 1,750.00 | 1,750.00 | 8,750.00 | 24,361 |
| 2024-11-28 | 1,792.00 | 1,798.00 | 1,781.00 | 1,792.00 | 8,960.00 | 26,541 |
| 2024-11-27 | 1,800.00 | 1,807.00 | 1,790.00 | 1,792.00 | 8,960.00 | 22,473 |
| 2024-11-26 | 1,799.00 | 1,801.00 | 1,789.00 | 1,797.00 | 8,985.00 | 26,850 |
| 2024-11-25 | 1,800.00 | 1,889.00 | 1,790.00 | 1,796.00 | 8,980.00 | 141,454 |
| 2024-11-22 | 1,801.00 | 1,817.00 | 1,770.00 | 1,792.00 | 8,960.00 | 29,133 |
| 2024-11-21 | 1,818.00 | 1,828.00 | 1,795.00 | 1,810.00 | 9,050.00 | 23,819 |
| 2024-11-20 | 1,821.00 | 1,821.00 | 1,799.00 | 1,818.00 | 9,090.00 | 12,384 |
| 2024-11-19 | 1,812.00 | 1,832.00 | 1,810.00 | 1,821.00 | 9,105.00 | 12,993 |
| 2024-11-18 | 1,802.00 | 1,904.00 | 1,791.00 | 1,812.00 | 9,060.00 | 13,791 |
| 2024-11-15 | 1,707.00 | 1,860.00 | 1,701.00 | 1,802.00 | 9,010.00 | 81,269 |
| 2024-11-14 | 1,766.00 | 1,842.00 | 1,716.00 | 1,730.00 | 8,650.00 | 93,593 |
| 2024-11-13 | 1,777.00 | 1,835.00 | 1,774.00 | 1,774.00 | 8,870.00 | 52,704 |
| 2024-11-12 | 1,861.00 | 1,873.00 | 1,764.00 | 1,815.00 | 9,075.00 | 100,714 |
| 2024-11-11 | 1,914.00 | 1,915.00 | 1,874.00 | 1,876.00 | 9,380.00 | 38,513 |
| 2024-11-08 | 1,878.00 | 1,913.00 | 1,878.00 | 1,893.00 | 9,465.00 | 33,274 |
| 2024-11-07 | 1,891.00 | 1,901.00 | 1,843.00 | 1,878.00 | 9,390.00 | 29,714 |
| 2024-11-06 | 1,873.00 | 1,926.00 | 1,870.00 | 1,889.00 | 9,445.00 | 75,334 |
| 2024-11-05 | 1,857.00 | 1,891.00 | 1,857.00 | 1,870.00 | 9,350.00 | 32,211 |
| 2024-11-04 | 1,851.00 | 1,950.00 | 1,837.00 | 1,862.00 | 9,310.00 | 129,443 |
| 2024-11-01 | 1,871.00 | 1,872.00 | 1,825.00 | 1,858.00 | 9,290.00 | 45,996 |
| 2024-10-31 | 1,887.00 | 1,902.00 | 1,854.00 | 1,872.00 | 9,360.00 | 54,663 |
| 2024-10-30 | 1,874.00 | 1,917.00 | 1,874.00 | 1,890.00 | 9,450.00 | 62,853 |
| 2024-10-29 | 1,857.00 | 1,872.00 | 1,840.00 | 1,864.00 | 9,320.00 | 21,835 |
| 2024-10-28 | 1,840.00 | 1,874.00 | 1,815.00 | 1,856.00 | 9,280.00 | 21,205 |
| 2024-10-25 | 1,875.00 | 1,885.00 | 1,851.00 | 1,851.00 | 9,255.00 | 43,451 |
| 2024-10-24 | 1,880.00 | 1,909.00 | 1,873.00 | 1,874.00 | 9,370.00 | 40,137 |
| 2024-10-23 | 1,891.00 | 1,950.00 | 1,881.00 | 1,895.00 | 9,475.00 | 49,074 |
| 2024-10-22 | 1,919.00 | 1,919.00 | 1,881.00 | 1,891.00 | 9,455.00 | 44,243 |
| 2024-10-21 | 1,905.00 | 1,997.00 | 1,893.00 | 1,912.00 | 9,560.00 | 84,976 |
| 2024-10-18 | 1,916.00 | 1,923.00 | 1,890.00 | 1,893.00 | 9,465.00 | 46,893 |
| 2024-10-17 | 1,930.00 | 1,944.00 | 1,916.00 | 1,916.00 | 9,580.00 | 50,210 |
| 2024-10-16 | 1,917.00 | 1,944.00 | 1,910.00 | 1,930.00 | 9,650.00 | 45,278 |
| 2024-10-15 | 1,915.00 | 2,075.00 | 1,908.00 | 1,919.00 | 9,595.00 | 444,710 |
| 2024-10-14 | 1,861.00 | 1,940.00 | 1,861.00 | 1,914.00 | 9,570.00 | 73,497 |
| 2024-10-11 | 1,895.00 | 1,906.00 | 1,854.00 | 1,859.00 | 9,295.00 | 41,815 |
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.