Wooree Bio Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-30 | 1,145.00 | 1,158.00 | 1,125.00 | 1,145.00 | 5,725.00 | 13,401 |
| 2026-06-29 | 1,010.00 | 1,150.00 | 1,010.00 | 1,145.00 | 5,725.00 | 49,078 |
| 2026-06-26 | 1,087.00 | 1,088.00 | 998.00 | 1,025.00 | 5,125.00 | 42,932 |
| 2026-06-25 | 1,089.00 | 1,129.00 | 1,071.00 | 1,096.00 | 5,480.00 | 24,374 |
| 2026-06-24 | 1,094.00 | 1,112.00 | 1,060.00 | 1,099.00 | 5,495.00 | 55,625 |
| 2026-06-23 | 1,172.00 | 1,192.00 | 1,101.00 | 1,103.00 | 5,515.00 | 48,838 |
| 2026-06-22 | 1,238.00 | 1,263.00 | 1,162.00 | 1,190.00 | 5,950.00 | 44,656 |
| 2026-06-19 | 1,312.00 | 1,313.00 | 1,205.00 | 1,238.00 | 6,190.00 | 47,954 |
| 2026-06-18 | 1,395.00 | 1,396.00 | 1,292.00 | 1,303.00 | 6,515.00 | 22,740 |
| 2026-06-17 | 1,352.00 | 1,404.00 | 1,335.00 | 1,395.00 | 6,975.00 | 17,712 |
| 2026-06-16 | 1,405.00 | 1,415.00 | 1,330.00 | 1,348.00 | 6,740.00 | 41,382 |
| 2026-06-15 | 1,419.00 | 1,473.00 | 1,395.00 | 1,403.00 | 7,015.00 | 22,214 |
| 2026-06-12 | 1,387.00 | 1,450.00 | 1,340.00 | 1,419.00 | 7,095.00 | 31,976 |
| 2026-06-11 | 1,368.00 | 1,390.00 | 1,333.00 | 1,387.00 | 6,935.00 | 35,754 |
| 2026-06-10 | 1,418.00 | 1,457.00 | 1,331.00 | 1,368.00 | 6,840.00 | 38,979 |
| 2026-06-09 | 1,385.00 | 1,458.00 | 1,382.00 | 1,430.00 | 7,150.00 | 80,844 |
| 2026-06-08 | 1,478.00 | 1,478.00 | 1,376.00 | 1,399.00 | 6,995.00 | 73,134 |
| 2026-06-05 | 1,551.00 | 1,565.00 | 1,500.00 | 1,515.00 | 7,575.00 | 40,686 |
| 2026-06-04 | 1,586.00 | 1,643.00 | 1,555.00 | 1,576.00 | 7,880.00 | 26,639 |
| 2026-06-02 | 1,532.00 | 1,640.00 | 1,504.00 | 1,585.00 | 7,925.00 | 83,470 |
| 2026-06-01 | 1,657.00 | 1,691.00 | 1,580.00 | 1,581.00 | 7,905.00 | 80,119 |
| 2026-05-29 | 1,784.00 | 1,798.00 | 1,691.00 | 1,691.00 | 8,455.00 | 35,421 |
| 2026-05-28 | 1,827.00 | 1,827.00 | 1,675.00 | 1,782.00 | 8,910.00 | 32,270 |
| 2026-05-27 | 1,905.00 | 1,909.00 | 1,818.00 | 1,827.00 | 9,135.00 | 53,076 |
| 2026-05-26 | 1,940.00 | 1,974.00 | 1,905.00 | 1,919.00 | 9,595.00 | 29,061 |
| 2026-05-22 | 1,887.00 | 1,945.00 | 1,887.00 | 1,940.00 | 9,700.00 | 30,042 |
| 2026-05-21 | 1,860.00 | 1,926.00 | 1,856.00 | 1,886.00 | 9,430.00 | 32,543 |
| 2026-05-20 | 1,875.00 | 1,901.00 | 1,821.00 | 1,849.00 | 9,245.00 | 37,885 |
| 2026-05-19 | 1,904.00 | 1,920.00 | 1,860.00 | 1,889.00 | 9,445.00 | 36,957 |
| 2026-05-18 | 1,958.00 | 1,959.00 | 1,850.00 | 1,922.00 | 9,610.00 | 51,481 |
| 2026-05-15 | 2,035.00 | 2,055.00 | 1,954.00 | 1,958.00 | 9,790.00 | 62,602 |
| 2026-05-14 | 1,976.00 | 2,050.00 | 1,949.00 | 2,035.00 | 10,175.00 | 59,187 |
| 2026-05-13 | 2,080.00 | 2,110.00 | 1,974.00 | 1,975.00 | 9,875.00 | 83,615 |
| 2026-05-12 | 2,060.00 | 2,095.00 | 2,000.00 | 2,070.00 | 10,350.00 | 95,678 |
| 2026-05-11 | 2,095.00 | 2,100.00 | 2,030.00 | 2,065.00 | 10,325.00 | 67,362 |
| 2026-05-08 | 2,070.00 | 2,120.00 | 2,050.00 | 2,095.00 | 10,475.00 | 49,689 |
| 2026-05-07 | 2,130.00 | 2,135.00 | 2,065.00 | 2,070.00 | 10,350.00 | 82,273 |
| 2026-05-06 | 2,170.00 | 2,190.00 | 2,110.00 | 2,150.00 | 10,750.00 | 100,045 |
| 2026-05-04 | 2,250.00 | 2,270.00 | 2,175.00 | 2,185.00 | 10,925.00 | 117,720 |
| 2026-04-30 | 2,235.00 | 2,270.00 | 2,200.00 | 2,240.00 | 11,200.00 | 111,207 |
| 2026-04-29 | 2,190.00 | 2,245.00 | 2,185.00 | 2,220.00 | 11,100.00 | 98,092 |
| 2026-04-28 | 2,190.00 | 2,250.00 | 2,180.00 | 2,210.00 | 11,050.00 | 110,088 |
| 2026-04-27 | 2,230.00 | 2,250.00 | 2,175.00 | 2,210.00 | 11,050.00 | 196,706 |
| 2026-04-24 | 2,355.00 | 2,410.00 | 2,195.00 | 2,230.00 | 11,150.00 | 873,721 |
| 2026-04-23 | 2,230.00 | 2,360.00 | 2,132.00 | 2,310.00 | 11,550.00 | 1,599,925 |
| 2026-04-22 | 2,065.00 | 2,125.00 | 2,055.00 | 2,060.00 | 10,300.00 | 98,557 |
| 2026-04-21 | 2,305.00 | 2,365.00 | 2,065.00 | 2,085.00 | 10,425.00 | 612,323 |
| 2026-04-20 | 2,165.00 | 2,165.00 | 2,070.00 | 2,080.00 | 10,400.00 | 138,243 |
| 2026-04-17 | 2,060.00 | 2,100.00 | 2,060.00 | 2,085.00 | 10,425.00 | 81,624 |
| 2026-04-16 | 2,040.00 | 2,075.00 | 2,005.00 | 2,060.00 | 10,300.00 | 76,377 |
| 2026-04-15 | 2,035.00 | 2,040.00 | 2,000.00 | 2,015.00 | 10,075.00 | 84,522 |
| 2026-04-14 | 2,025.00 | 2,040.00 | 1,999.00 | 2,015.00 | 10,075.00 | 54,522 |
| 2026-04-13 | 1,952.00 | 2,045.00 | 1,952.00 | 2,025.00 | 10,125.00 | 224,381 |
| 2026-04-10 | 1,927.00 | 1,972.00 | 1,839.00 | 1,950.00 | 9,750.00 | 72,459 |
| 2026-04-09 | 1,890.00 | 1,949.00 | 1,875.00 | 1,925.00 | 9,625.00 | 37,370 |
| 2026-04-08 | 1,844.00 | 1,890.00 | 1,844.00 | 1,890.00 | 9,450.00 | 30,987 |
| 2026-04-07 | 1,848.00 | 1,876.00 | 1,820.00 | 1,833.00 | 9,165.00 | 11,319 |
| 2026-04-06 | 1,848.00 | 1,894.00 | 1,834.00 | 1,848.00 | 9,240.00 | 14,788 |
| 2026-04-03 | 1,826.00 | 1,859.00 | 1,826.00 | 1,848.00 | 9,240.00 | 13,977 |
| 2026-04-02 | 1,926.00 | 1,935.00 | 1,806.00 | 1,815.00 | 9,075.00 | 25,663 |
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.