Wooree Bio Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4,255.00 | 4,415.00 | 4,250.00 | 4,265.00 | 4,265.00 | 20,882 |
| 2026-10-21 | 4,405.00 | 4,480.00 | 4,390.00 | 4,440.00 | 4,440.00 | 3,341 |
| 2026-10-20 | 4,330.00 | 4,495.00 | 4,320.00 | 4,405.00 | 4,405.00 | 6,595 |
| 2026-10-19 | 4,155.00 | 4,460.00 | 4,155.00 | 4,445.00 | 4,445.00 | 11,348 |
| 2026-10-16 | 4,255.00 | 4,465.00 | 4,165.00 | 4,360.00 | 4,360.00 | 16,232 |
| 2026-10-15 | 4,330.00 | 4,380.00 | 4,120.00 | 4,250.00 | 4,250.00 | 31,577 |
| 2026-10-14 | 4,280.00 | 4,555.00 | 4,280.00 | 4,380.00 | 4,380.00 | 17,297 |
| 2026-10-13 | 4,300.00 | 4,460.00 | 4,195.00 | 4,400.00 | 4,400.00 | 38,304 |
| 2026-10-12 | 4,770.00 | 5,230.00 | 4,365.00 | 4,440.00 | 4,440.00 | 270,913 |
| 2026-10-08 | 4,610.00 | 4,845.00 | 4,515.00 | 4,635.00 | 4,635.00 | 41,024 |
| 2026-10-07 | 4,635.00 | 4,655.00 | 4,575.00 | 4,575.00 | 4,575.00 | 15,091 |
| 2026-10-06 | 4,550.00 | 4,670.00 | 4,550.00 | 4,620.00 | 4,620.00 | 27,265 |
| 2026-10-02 | 4,450.00 | 4,550.00 | 4,425.00 | 4,550.00 | 4,550.00 | 24,995 |
| 2026-10-01 | 4,435.00 | 4,455.00 | 4,395.00 | 4,435.00 | 4,435.00 | 12,418 |
| 2026-09-30 | 4,375.00 | 4,445.00 | 4,375.00 | 4,410.00 | 4,410.00 | 7,194 |
| 2026-09-29 | 4,495.00 | 4,550.00 | 4,345.00 | 4,375.00 | 4,375.00 | 32,382 |
| 2026-09-28 | 4,495.00 | 4,560.00 | 4,485.00 | 4,525.00 | 4,525.00 | 19,299 |
| 2026-09-23 | 4,560.00 | 4,595.00 | 4,480.00 | 4,510.00 | 4,510.00 | 14,935 |
| 2026-09-22 | 4,500.00 | 4,640.00 | 4,490.00 | 4,520.00 | 4,520.00 | 33,033 |
| 2026-09-21 | 4,695.00 | 4,695.00 | 4,575.00 | 4,575.00 | 4,575.00 | 13,701 |
| 2026-09-18 | 4,720.00 | 4,745.00 | 4,595.00 | 4,650.00 | 4,650.00 | 17,183 |
| 2026-09-17 | 4,660.00 | 4,790.00 | 4,660.00 | 4,725.00 | 4,725.00 | 18,916 |
| 2026-09-16 | 4,790.00 | 4,865.00 | 4,700.00 | 4,725.00 | 4,725.00 | 21,432 |
| 2026-09-15 | 4,460.00 | 4,890.00 | 4,460.00 | 4,760.00 | 4,760.00 | 51,561 |
| 2026-09-14 | 4,870.00 | 4,870.00 | 4,485.00 | 4,505.00 | 4,505.00 | 78,585 |
| 2026-09-11 | 4,905.00 | 4,910.00 | 4,695.00 | 4,870.00 | 4,870.00 | 35,715 |
| 2026-09-10 | 4,890.00 | 5,070.00 | 4,635.00 | 4,910.00 | 4,910.00 | 72,327 |
| 2026-09-09 | 5,220.00 | 5,440.00 | 4,795.00 | 4,900.00 | 4,900.00 | 169,774 |
| 2026-09-08 | 6,700.00 | 7,090.00 | 4,965.00 | 5,000.00 | 5,000.00 | 1,264,399 |
| 2026-09-07 | 4,570.00 | 5,830.00 | 4,570.00 | 5,830.00 | 5,830.00 | 134,797 |
| 2026-08-13 | 935.00 | 938.00 | 891.00 | 897.00 | 4,485.00 | 45,042 |
| 2026-08-12 | 926.00 | 937.00 | 913.00 | 928.00 | 4,640.00 | 23,365 |
| 2026-08-11 | 936.00 | 964.00 | 919.00 | 926.00 | 4,630.00 | 31,973 |
| 2026-08-10 | 935.00 | 952.00 | 935.00 | 946.00 | 4,730.00 | 16,664 |
| 2026-08-07 | 929.00 | 950.00 | 895.00 | 935.00 | 4,675.00 | 8,431 |
| 2026-08-06 | 953.00 | 967.00 | 900.00 | 929.00 | 4,645.00 | 20,656 |
| 2026-08-05 | 980.00 | 981.00 | 943.00 | 953.00 | 4,765.00 | 20,291 |
| 2026-08-04 | 926.00 | 970.00 | 926.00 | 960.00 | 4,800.00 | 15,794 |
| 2026-08-03 | 883.00 | 942.00 | 883.00 | 938.00 | 4,690.00 | 7,863 |
| 2026-07-31 | 867.00 | 920.00 | 864.00 | 914.00 | 4,570.00 | 20,654 |
| 2026-07-30 | 712.00 | 887.00 | 712.00 | 859.00 | 4,295.00 | 42,389 |
| 2026-07-29 | 978.00 | 1,010.00 | 854.00 | 859.00 | 4,295.00 | 58,984 |
| 2026-07-28 | 1,077.00 | 1,077.00 | 987.00 | 1,001.00 | 5,005.00 | 39,015 |
| 2026-07-27 | 1,066.00 | 1,094.00 | 1,031.00 | 1,074.00 | 5,370.00 | 12,248 |
| 2026-07-24 | 1,093.00 | 1,093.00 | 1,039.00 | 1,050.00 | 5,250.00 | 13,969 |
| 2026-07-23 | 1,065.00 | 1,089.00 | 1,062.00 | 1,087.00 | 5,435.00 | 12,446 |
| 2026-07-22 | 1,050.00 | 1,090.00 | 1,048.00 | 1,065.00 | 5,325.00 | 14,226 |
| 2026-07-21 | 1,045.00 | 1,062.00 | 1,025.00 | 1,049.00 | 5,245.00 | 16,334 |
| 2026-07-20 | 1,091.00 | 1,122.00 | 1,051.00 | 1,053.00 | 5,265.00 | 15,747 |
| 2026-07-16 | 1,139.00 | 1,142.00 | 1,110.00 | 1,111.00 | 5,555.00 | 7,067 |
| 2026-07-15 | 1,070.00 | 1,145.00 | 1,070.00 | 1,139.00 | 5,695.00 | 25,354 |
| 2026-07-14 | 1,120.00 | 1,123.00 | 1,031.00 | 1,073.00 | 5,365.00 | 37,524 |
| 2026-07-13 | 1,195.00 | 1,222.00 | 1,105.00 | 1,130.00 | 5,650.00 | 18,393 |
| 2026-07-10 | 1,115.00 | 1,222.00 | 1,115.00 | 1,187.00 | 5,935.00 | 50,987 |
| 2026-07-09 | 1,091.00 | 1,153.00 | 1,091.00 | 1,124.00 | 5,620.00 | 19,312 |
| 2026-07-08 | 1,144.00 | 1,174.00 | 1,090.00 | 1,119.00 | 5,595.00 | 20,818 |
| 2026-07-07 | 1,222.00 | 1,250.00 | 1,145.00 | 1,154.00 | 5,770.00 | 63,654 |
| 2026-07-06 | 1,111.00 | 1,440.00 | 1,106.00 | 1,222.00 | 6,110.00 | 518,042 |
| 2026-07-03 | 1,111.00 | 1,122.00 | 1,065.00 | 1,119.00 | 5,595.00 | 18,553 |
| 2026-07-02 | 1,140.00 | 1,159.00 | 1,102.00 | 1,111.00 | 5,555.00 | 17,714 |
Page 1 of 4 · 231 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.