Stock listing
KRX:018620 WooGene B&G Co., Ltd. (우진비앤지) 주가
Follow WooGene B&G Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:018620
₩2,725.00 KRW -35.00 (-1.3%)
Close on Nov 2, 2026
- Day range
- ₩2,680.00 – ₩2,760.00 KRWNov 2, 2026
- Volume
- 9,084 sharesNov 2, 2026
- Market cap
- ₩70.76B KRWAt the close on Nov 2, 2026 · price × 25.97M shares outstanding
- 52-week range
- ₩2,120.00 – ₩4,358.33 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₩50.49M KRWMedian day 14,710 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:018620 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩2,725.00 | -35.00 | -1.3% | ₩2,760.00 | ₩2,760.00 | ₩2,680.00 | 9,084 | |
| ₩2,760.00 | -125.00 | -4.3% | ₩2,830.00 | ₩2,900.00 | ₩2,715.00 | 15,338 | |
| ₩2,885.00 | +115.00 | +4.2% | ₩2,710.00 | ₩2,910.00 | ₩2,705.00 | 33,985 | |
| ₩2,770.00 | -55.00 | -1.9% | ₩2,835.00 | ₩2,860.00 | ₩2,720.00 | 25,746 | |
| ₩2,825.00 | -75.00 | -2.6% | ₩2,895.00 | ₩2,895.00 | ₩2,805.00 | 32,197 | |
| ₩2,900.00 | +30.00 | +1.0% | ₩2,810.00 | ₩2,905.00 | ₩2,755.00 | 59,624 | |
| ₩2,870.00 | +145.00 | +5.3% | ₩2,700.00 | ₩2,880.00 | ₩2,680.00 | 69,109 | |
| ₩2,725.00 | +55.00 | +2.1% | ₩2,640.00 | ₩2,730.00 | ₩2,610.00 | 14,932 | |
| ₩2,670.00 | +70.00 | +2.7% | ₩2,590.00 | ₩2,670.00 | ₩2,575.00 | 8,714 | |
| ₩2,600.00 | +55.00 | +2.2% | ₩2,555.00 | ₩2,605.00 | ₩2,555.00 | 3,231 | |
| ₩2,545.00 | -10.00 | -0.4% | ₩2,555.00 | ₩2,555.00 | ₩2,525.00 | 3,921 | |
| ₩2,555.00 | +75.00 | +3.0% | ₩2,455.00 | ₩2,595.00 | ₩2,350.00 | 16,634 | |
| ₩2,480.00 | -65.00 | -2.6% | ₩2,545.00 | ₩2,545.00 | ₩2,420.00 | 9,823 | |
| ₩2,545.00 | -55.00 | -2.1% | ₩2,520.00 | ₩2,595.00 | ₩2,500.00 | 6,173 | |
| ₩2,600.00 | -45.00 | -1.7% | ₩2,600.00 | ₩2,630.00 | ₩2,590.00 | 3,613 | |
| ₩2,645.00 | -15.00 | -0.6% | ₩2,665.00 | ₩2,675.00 | ₩2,610.00 | 1,403 | |
| ₩2,660.00 | -35.00 | -1.3% | ₩2,610.00 | ₩2,715.00 | ₩2,610.00 | 9,626 | |
| ₩2,695.00 | +30.00 | +1.1% | ₩2,665.00 | ₩2,765.00 | ₩2,655.00 | 7,732 | |
| ₩2,665.00 | 0.00 | 0.0% | ₩2,690.00 | ₩2,770.00 | ₩2,605.00 | 7,641 | |
| ₩2,665.00 | -25.00 | -0.9% | ₩2,670.00 | ₩2,715.00 | ₩2,655.00 | 4,345 | |
| ₩2,690.00 | -20.00 | -0.7% | ₩2,710.00 | ₩2,725.00 | ₩2,655.00 | 3,195 | |
| ₩2,710.00 | +10.00 | +0.4% | ₩2,700.00 | ₩2,725.00 | ₩2,645.00 | 3,221 | |
| ₩2,700.00 | -65.00 | -2.4% | ₩2,780.00 | ₩2,780.00 | ₩2,690.00 | 11,027 | |
| ₩2,765.00 | +15.00 | +0.5% | ₩2,795.00 | ₩2,795.00 | ₩2,700.00 | 6,698 | |
| ₩2,750.00 | -135.00 | -4.7% | ₩2,880.00 | ₩2,885.00 | ₩2,715.00 | 16,244 | |
| ₩2,885.00 | +165.00 | +6.1% | ₩2,720.00 | ₩2,900.00 | ₩2,670.00 | 72,304 | |
| ₩2,720.00 | -20.00 | -0.7% | ₩2,740.00 | ₩2,810.00 | ₩2,700.00 | 2,171 | |
| ₩2,740.00 | +65.00 | +2.4% | ₩2,675.00 | ₩2,750.00 | ₩2,635.00 | 4,748 | |
| ₩2,675.00 | +5.00 | +0.2% | ₩2,630.00 | ₩2,765.00 | ₩2,600.00 | 3,331 | |
| ₩2,670.00 | +30.00 | +1.1% | ₩2,645.00 | ₩2,675.00 | ₩2,645.00 | 8,443 | |
| ₩2,640.00 | -10.00 | -0.4% | ₩2,630.00 | ₩2,685.00 | ₩2,610.00 | 6,182 | |
| ₩2,650.00 | -70.00 | -2.6% | ₩2,730.00 | ₩2,745.00 | ₩2,650.00 | 4,163 | |
| ₩2,720.00 | +5.00 | +0.2% | ₩2,725.00 | ₩2,765.00 | ₩2,690.00 | 3,236 | |
| ₩2,715.00 | 0.00 | 0.0% | ₩2,695.00 | ₩2,795.00 | ₩2,640.00 | 4,497 | |
| ₩2,715.00 | -5.00 | -0.2% | ₩2,720.00 | ₩2,735.00 | ₩2,655.00 | 9,291 | |
| ₩2,720.00 | -35.00 | -1.3% | ₩2,700.00 | ₩2,810.00 | ₩2,670.00 | 13,433 | |
| ₩2,755.00 | -35.00 | -1.3% | ₩2,770.00 | ₩2,790.00 | ₩2,700.00 | 29,557 | |
| ₩2,790.00 | -5.00 | -0.2% | ₩2,750.00 | ₩2,835.00 | ₩2,720.00 | 17,207 | |
| ₩2,795.00 | 0.00 | 0.0% | ₩2,840.00 | ₩2,850.00 | ₩2,710.00 | 13,495 | |
| ₩2,795.00 | -45.00 | -1.6% | ₩2,840.00 | ₩2,840.00 | ₩2,750.00 | 13,956 | |
| ₩2,840.00 | +65.00 | +2.3% | ₩2,755.00 | ₩2,840.00 | ₩2,725.00 | 11,751 | |
| ₩2,775.00 | -40.00 | -1.4% | ₩2,795.00 | ₩2,800.00 | ₩2,725.00 | 24,081 | |
| ₩2,815.00 | +60.00 | +2.2% | ₩2,755.00 | ₩2,835.00 | ₩2,750.00 | 17,769 | |
| ₩2,755.00 | 0.00 | 0.0% | ₩2,800.00 | ₩2,800.00 | ₩2,670.00 | 18,192 | |
| ₩2,755.00 | +95.00 | +3.6% | ₩2,660.00 | ₩2,770.00 | ₩2,660.00 | 19,081 | |
| ₩2,660.00 | -20.00 | -0.7% | ₩2,680.00 | ₩2,710.00 | ₩2,615.00 | 17,463 | |
| ₩2,680.00 | +70.00 | +2.7% | ₩2,585.00 | ₩2,750.00 | ₩2,585.00 | 20,388 | |
| ₩2,610.00 | -85.00 | -3.2% | ₩2,670.00 | ₩2,670.00 | ₩2,590.00 | 16,028 | |
| ₩2,695.00 | +5.00 | +0.2% | ₩2,695.00 | ₩2,730.00 | ₩2,630.00 | 16,489 | |
| ₩2,690.00 | -195.00 | -6.8% | ₩2,885.00 | ₩2,885.00 | ₩2,620.00 | 31,402 | |
| ₩2,885.00 | +325.00 | +12.7% | ₩2,560.00 | ₩2,885.00 | ₩2,550.00 | 111,137 | |
| ₩2,560.00 | -35.00 | -1.3% | ₩2,595.00 | ₩2,720.00 | ₩2,560.00 | 23,811 | |
| ₩2,595.00 | -95.00 | -3.5% | ₩2,690.00 | ₩2,690.00 | ₩2,595.00 | 17,940 | |
| ₩2,690.00 | +120.00 | +4.7% | ₩2,620.00 | ₩2,720.00 | ₩2,525.00 | 47,510 | |
| ₩2,570.00 | +20.00 | +0.8% | ₩2,550.00 | ₩2,595.00 | ₩2,510.00 | 32,725 | |
| ₩2,550.00 | -70.00 | -2.7% | ₩2,625.00 | ₩2,625.00 | ₩2,440.00 | 14,710 | |
| ₩2,620.00 | -70.00 | -2.6% | ₩2,615.00 | ₩2,700.00 | ₩2,580.00 | 11,763 | |
| ₩2,690.00 | +45.00 | +1.7% | ₩2,655.00 | ₩2,725.00 | ₩2,590.00 | 15,523 | |
| ₩2,645.00 | +45.00 | +1.7% | ₩2,600.00 | ₩2,785.00 | ₩2,585.00 | 18,746 | |
| ₩2,600.00 | -40.00 | -1.5% | ₩2,540.00 | ₩2,775.00 | ₩2,540.00 | 19,183 | |
| ₩2,640.00 | +35.00 | +1.3% | ₩2,605.00 | ₩2,730.00 | ₩2,575.00 | 24,685 |
- Ticker
- KRX:018620
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about WooGene B&G Co., Ltd.