WooDeumGee Farm Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | 1,900.00 | 1,920.00 | 1,884.00 | 1,885.00 | 9,425.00 | 26,894 |
| 2024-10-08 | 1,906.00 | 1,916.00 | 1,896.00 | 1,897.00 | 9,485.00 | 30,620 |
| 2024-10-07 | 1,874.00 | 2,000.00 | 1,871.00 | 1,911.00 | 9,555.00 | 145,343 |
| 2024-10-04 | 1,870.00 | 1,896.00 | 1,868.00 | 1,874.00 | 9,370.00 | 21,405 |
| 2024-10-02 | 1,881.00 | 1,888.00 | 1,840.00 | 1,874.00 | 9,370.00 | 37,469 |
| 2024-09-30 | 1,930.00 | 1,960.00 | 1,880.00 | 1,885.00 | 9,425.00 | 99,882 |
| 2024-09-27 | 1,934.00 | 1,938.00 | 1,908.00 | 1,926.00 | 9,630.00 | 55,451 |
| 2024-09-26 | 1,890.00 | 1,929.00 | 1,884.00 | 1,922.00 | 9,610.00 | 72,315 |
| 2024-09-25 | 1,880.00 | 2,050.00 | 1,872.00 | 1,884.00 | 9,420.00 | 522,460 |
| 2024-09-24 | 1,883.00 | 1,893.00 | 1,860.00 | 1,869.00 | 9,345.00 | 39,895 |
| 2024-09-23 | 1,875.00 | 1,890.00 | 1,856.00 | 1,881.00 | 9,405.00 | 38,770 |
| 2024-09-20 | 1,856.00 | 1,878.00 | 1,854.00 | 1,868.00 | 9,340.00 | 41,869 |
| 2024-09-19 | 1,909.00 | 1,909.00 | 1,837.00 | 1,848.00 | 9,240.00 | 54,937 |
| 2024-09-13 | 1,855.00 | 1,892.00 | 1,838.00 | 1,876.00 | 9,380.00 | 82,340 |
| 2024-09-12 | 1,809.00 | 1,874.00 | 1,807.00 | 1,843.00 | 9,215.00 | 97,863 |
| 2024-09-11 | 1,783.00 | 1,961.00 | 1,783.00 | 1,808.00 | 9,040.00 | 620,847 |
| 2024-09-10 | 1,812.00 | 1,846.00 | 1,767.00 | 1,782.00 | 8,910.00 | 54,766 |
| 2024-09-09 | 1,766.00 | 1,840.00 | 1,766.00 | 1,811.00 | 9,055.00 | 72,513 |
| 2024-09-06 | 1,870.00 | 2,070.00 | 1,800.00 | 1,800.00 | 9,000.00 | 1,147,313 |
| 2024-09-05 | 1,917.00 | 1,947.00 | 1,828.00 | 1,870.00 | 9,350.00 | 113,060 |
| 2024-09-04 | 2,025.00 | 2,040.00 | 1,877.00 | 1,918.00 | 9,590.00 | 221,225 |
| 2024-09-03 | 2,090.00 | 2,160.00 | 2,050.00 | 2,115.00 | 10,575.00 | 203,916 |
| 2024-09-02 | 1,983.00 | 2,335.00 | 1,969.00 | 2,115.00 | 10,575.00 | 1,688,248 |
| 2024-08-30 | 1,974.00 | 2,000.00 | 1,974.00 | 1,983.00 | 9,915.00 | 19,633 |
| 2024-08-29 | 1,992.00 | 2,015.00 | 1,955.00 | 1,990.00 | 9,950.00 | 28,447 |
| 2024-08-28 | 2,005.00 | 2,010.00 | 1,977.00 | 1,994.00 | 9,970.00 | 28,350 |
| 2024-08-27 | 2,010.00 | 2,025.00 | 1,967.00 | 2,005.00 | 10,025.00 | 19,789 |
| 2024-08-26 | 2,035.00 | 2,045.00 | 1,987.00 | 2,005.00 | 10,025.00 | 30,660 |
| 2024-08-23 | 1,980.00 | 2,035.00 | 1,960.00 | 2,015.00 | 10,075.00 | 26,011 |
| 2024-08-22 | 2,015.00 | 2,015.00 | 1,950.00 | 1,988.00 | 9,940.00 | 38,529 |
| 2024-08-21 | 2,045.00 | 2,045.00 | 2,000.00 | 2,005.00 | 10,025.00 | 54,720 |
| 2024-08-20 | 2,035.00 | 2,060.00 | 2,020.00 | 2,045.00 | 10,225.00 | 41,283 |
| 2024-08-19 | 2,035.00 | 2,055.00 | 2,010.00 | 2,035.00 | 10,175.00 | 33,363 |
| 2024-08-16 | 2,030.00 | 2,060.00 | 2,030.00 | 2,040.00 | 10,200.00 | 29,154 |
| 2024-08-14 | 2,025.00 | 2,075.00 | 2,025.00 | 2,030.00 | 10,150.00 | 45,781 |
| 2024-08-13 | 2,060.00 | 2,060.00 | 2,000.00 | 2,010.00 | 10,050.00 | 30,995 |
| 2024-08-12 | 2,040.00 | 2,085.00 | 2,040.00 | 2,060.00 | 10,300.00 | 30,337 |
| 2024-08-09 | 2,015.00 | 2,060.00 | 2,000.00 | 2,040.00 | 10,200.00 | 33,556 |
| 2024-08-08 | 2,005.00 | 2,035.00 | 1,978.00 | 2,015.00 | 10,075.00 | 36,579 |
| 2024-08-07 | 2,095.00 | 2,115.00 | 2,025.00 | 2,025.00 | 10,125.00 | 64,363 |
| 2024-08-06 | 1,800.00 | 2,100.00 | 1,800.00 | 2,090.00 | 10,450.00 | 112,308 |
| 2024-08-05 | 2,065.00 | 2,110.00 | 1,800.00 | 1,818.00 | 9,090.00 | 179,094 |
| 2024-08-02 | 2,205.00 | 2,240.00 | 2,125.00 | 2,135.00 | 10,675.00 | 109,942 |
| 2024-08-01 | 2,250.00 | 2,290.00 | 2,225.00 | 2,240.00 | 11,200.00 | 53,850 |
| 2024-07-31 | 2,220.00 | 2,250.00 | 2,200.00 | 2,245.00 | 11,225.00 | 25,608 |
| 2024-07-30 | 2,210.00 | 2,300.00 | 2,170.00 | 2,220.00 | 11,100.00 | 79,243 |
| 2024-07-29 | 2,230.00 | 2,260.00 | 2,210.00 | 2,210.00 | 11,050.00 | 36,518 |
| 2024-07-26 | 2,230.00 | 2,265.00 | 2,220.00 | 2,225.00 | 11,125.00 | 36,230 |
| 2024-07-25 | 2,290.00 | 2,305.00 | 2,235.00 | 2,235.00 | 11,175.00 | 71,867 |
| 2024-07-24 | 2,295.00 | 2,330.00 | 2,240.00 | 2,305.00 | 11,525.00 | 121,033 |
| 2024-07-23 | 2,195.00 | 2,380.00 | 2,195.00 | 2,285.00 | 11,425.00 | 246,396 |
| 2024-07-22 | 2,195.00 | 2,225.00 | 2,150.00 | 2,195.00 | 10,975.00 | 70,457 |
| 2024-07-19 | 2,245.00 | 2,245.00 | 2,185.00 | 2,195.00 | 10,975.00 | 71,312 |
| 2024-07-18 | 2,230.00 | 2,270.00 | 2,150.00 | 2,250.00 | 11,250.00 | 147,899 |
| 2024-07-16 | 2,215.00 | 2,550.00 | 2,185.00 | 2,270.00 | 11,350.00 | 1,451,384 |
| 2024-07-15 | 2,210.00 | 2,215.00 | 2,165.00 | 2,210.00 | 11,050.00 | 26,035 |
| 2024-07-12 | 2,230.00 | 2,230.00 | 2,185.00 | 2,195.00 | 10,975.00 | 27,430 |
| 2024-07-11 | 2,250.00 | 2,270.00 | 2,215.00 | 2,220.00 | 11,100.00 | 36,728 |
| 2024-07-10 | 2,235.00 | 2,260.00 | 2,180.00 | 2,250.00 | 11,250.00 | 44,139 |
| 2024-07-09 | 2,215.00 | 2,240.00 | 2,185.00 | 2,210.00 | 11,050.00 | 42,528 |
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.