WooDeumGee Farm Co., Ltd (KOSDAQ:403490)
South Korea
· Delayed Price · Currency is KRW 1,560.00
+10.00 (0.65%)
At close: Dec 5, 2025
WooDeumGee Farm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,550.00 | 1,564.00 | 1,535.00 | 1,560.00 | 1,560.00 | 0.65% | 86,730 |
| Dec 4, 2025 | 1,564.00 | 1,580.00 | 1,541.00 | 1,550.00 | 1,550.00 | -1.84% | 197,132 |
| Dec 3, 2025 | 1,575.00 | 1,580.00 | 1,563.00 | 1,579.00 | 1,579.00 | 0.32% | 97,933 |
| Dec 2, 2025 | 1,585.00 | 1,586.00 | 1,559.00 | 1,574.00 | 1,574.00 | -0.69% | 71,585 |
| Dec 1, 2025 | 1,578.00 | 1,620.00 | 1,557.00 | 1,585.00 | 1,585.00 | 0.63% | 283,278 |
| Nov 28, 2025 | 1,530.00 | 1,575.00 | 1,530.00 | 1,575.00 | 1,575.00 | 3.01% | 174,624 |
| Nov 27, 2025 | 1,533.00 | 1,554.00 | 1,526.00 | 1,529.00 | 1,529.00 | -0.26% | 93,569 |
| Nov 26, 2025 | 1,525.00 | 1,538.00 | 1,515.00 | 1,533.00 | 1,533.00 | 0.52% | 85,268 |
| Nov 25, 2025 | 1,516.00 | 1,535.00 | 1,500.00 | 1,525.00 | 1,525.00 | 0.73% | 186,508 |
| Nov 24, 2025 | 1,524.00 | 1,540.00 | 1,509.00 | 1,514.00 | 1,514.00 | -0.39% | 126,357 |
| Nov 21, 2025 | 1,520.00 | 1,557.00 | 1,516.00 | 1,520.00 | 1,520.00 | -2.81% | 129,271 |
| Nov 20, 2025 | 1,525.00 | 1,588.00 | 1,520.00 | 1,564.00 | 1,564.00 | 2.42% | 200,598 |
| Nov 19, 2025 | 1,530.00 | 1,540.00 | 1,506.00 | 1,527.00 | 1,527.00 | -0.13% | 214,780 |
| Nov 18, 2025 | 1,555.00 | 1,589.00 | 1,524.00 | 1,529.00 | 1,529.00 | -2.05% | 218,522 |
| Nov 17, 2025 | 1,560.00 | 1,571.00 | 1,543.00 | 1,561.00 | 1,561.00 | 0.19% | 131,548 |
| Nov 14, 2025 | 1,587.00 | 1,609.00 | 1,553.00 | 1,558.00 | 1,558.00 | -3.29% | 185,922 |
| Nov 13, 2025 | 1,628.00 | 1,628.00 | 1,591.00 | 1,611.00 | 1,611.00 | 0.19% | 87,044 |
| Nov 12, 2025 | 1,556.00 | 1,625.00 | 1,556.00 | 1,608.00 | 1,608.00 | 3.34% | 190,587 |
| Nov 11, 2025 | 1,590.00 | 1,609.00 | 1,556.00 | 1,556.00 | 1,556.00 | -2.14% | 337,204 |
| Nov 10, 2025 | 1,597.00 | 1,601.00 | 1,580.00 | 1,590.00 | 1,590.00 | -0.31% | 117,879 |
| Nov 7, 2025 | 1,578.00 | 1,595.00 | 1,528.00 | 1,595.00 | 1,595.00 | 0.89% | 565,433 |
| Nov 6, 2025 | 1,603.00 | 1,630.00 | 1,565.00 | 1,581.00 | 1,581.00 | -1.37% | 183,471 |
| Nov 5, 2025 | 1,635.00 | 1,635.00 | 1,560.00 | 1,603.00 | 1,603.00 | -1.96% | 419,042 |
| Nov 4, 2025 | 1,611.00 | 1,660.00 | 1,608.00 | 1,635.00 | 1,635.00 | 0.49% | 137,144 |
| Nov 3, 2025 | 1,666.00 | 1,710.00 | 1,623.00 | 1,627.00 | 1,627.00 | -0.85% | 497,330 |
| Oct 31, 2025 | 1,668.00 | 1,668.00 | 1,620.00 | 1,641.00 | 1,641.00 | -0.24% | 186,501 |
| Oct 30, 2025 | 1,681.00 | 1,682.00 | 1,645.00 | 1,645.00 | 1,645.00 | -2.14% | 414,549 |
| Oct 29, 2025 | 1,699.00 | 1,709.00 | 1,681.00 | 1,681.00 | 1,681.00 | -1.29% | 276,585 |
| Oct 28, 2025 | 1,708.00 | 1,722.00 | 1,695.00 | 1,703.00 | 1,703.00 | -0.64% | 183,834 |
| Oct 27, 2025 | 1,709.00 | 1,717.00 | 1,701.00 | 1,714.00 | 1,714.00 | 0.35% | 248,425 |
| Oct 24, 2025 | 1,726.00 | 1,748.00 | 1,698.00 | 1,708.00 | 1,708.00 | -1.04% | 308,003 |
| Oct 23, 2025 | 1,714.00 | 1,750.00 | 1,714.00 | 1,726.00 | 1,726.00 | -0.80% | 215,778 |
| Oct 22, 2025 | 1,759.00 | 1,759.00 | 1,700.00 | 1,740.00 | 1,740.00 | 0.58% | 274,102 |
| Oct 21, 2025 | 1,750.00 | 1,773.00 | 1,730.00 | 1,730.00 | 1,730.00 | -1.87% | 411,789 |
| Oct 20, 2025 | 1,760.00 | 1,828.00 | 1,728.00 | 1,763.00 | 1,763.00 | 0.40% | 1,268,510 |
| Oct 17, 2025 | 1,783.00 | 1,806.00 | 1,741.00 | 1,756.00 | 1,756.00 | -1.51% | 575,204 |
| Oct 16, 2025 | 1,792.00 | 1,805.00 | 1,778.00 | 1,783.00 | 1,783.00 | -0.50% | 352,740 |
| Oct 15, 2025 | 1,775.00 | 1,815.00 | 1,774.00 | 1,792.00 | 1,792.00 | 0.96% | 519,625 |
| Oct 14, 2025 | 1,806.00 | 1,822.00 | 1,746.00 | 1,775.00 | 1,775.00 | -1.88% | 482,986 |
| Oct 13, 2025 | 1,764.00 | 1,824.00 | 1,760.00 | 1,809.00 | 1,809.00 | 0.11% | 431,928 |
| Oct 10, 2025 | 1,778.00 | 1,845.00 | 1,756.00 | 1,807.00 | 1,807.00 | 1.29% | 1,537,285 |
| Oct 2, 2025 | 1,777.00 | 1,788.00 | 1,751.00 | 1,784.00 | 1,784.00 | 0.06% | 264,464 |
| Oct 1, 2025 | 1,757.00 | 1,787.00 | 1,720.00 | 1,783.00 | 1,783.00 | 1.48% | 362,109 |
| Sep 30, 2025 | 1,747.00 | 1,779.00 | 1,745.00 | 1,757.00 | 1,757.00 | 0.29% | 269,758 |
| Sep 29, 2025 | 1,760.00 | 1,781.00 | 1,738.00 | 1,752.00 | 1,752.00 | - | 320,905 |
| Sep 26, 2025 | 1,825.00 | 1,825.00 | 1,737.00 | 1,752.00 | 1,752.00 | -3.89% | 769,335 |
| Sep 25, 2025 | 1,755.00 | 1,910.00 | 1,755.00 | 1,823.00 | 1,823.00 | 3.40% | 3,237,093 |
| Sep 24, 2025 | 1,781.00 | 1,797.00 | 1,753.00 | 1,763.00 | 1,763.00 | -0.96% | 338,434 |
| Sep 23, 2025 | 1,812.00 | 1,832.00 | 1,775.00 | 1,780.00 | 1,780.00 | -1.82% | 772,729 |
| Sep 22, 2025 | 1,815.00 | 1,853.00 | 1,810.00 | 1,813.00 | 1,813.00 | 0.22% | 479,351 |