Wooree Bio Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-02 | 1,926.00 | 1,935.00 | 1,806.00 | 1,815.00 | 9,075.00 | 25,663 |
| 2026-04-01 | 1,851.00 | 1,908.00 | 1,851.00 | 1,906.00 | 9,530.00 | 28,866 |
| 2026-03-31 | 1,878.00 | 1,887.00 | 1,807.00 | 1,808.00 | 9,040.00 | 26,918 |
| 2026-03-30 | 1,894.00 | 1,910.00 | 1,845.00 | 1,893.00 | 9,465.00 | 15,130 |
| 2026-03-27 | 1,909.00 | 1,920.00 | 1,862.00 | 1,914.00 | 9,570.00 | 24,330 |
| 2026-03-26 | 1,957.00 | 1,957.00 | 1,880.00 | 1,909.00 | 9,545.00 | 31,708 |
| 2026-03-25 | 1,898.00 | 1,956.00 | 1,898.00 | 1,955.00 | 9,775.00 | 68,105 |
| 2026-03-24 | 1,870.00 | 1,923.00 | 1,851.00 | 1,898.00 | 9,490.00 | 25,116 |
| 2026-03-23 | 1,914.00 | 1,928.00 | 1,866.00 | 1,883.00 | 9,415.00 | 35,703 |
| 2026-03-20 | 1,870.00 | 1,928.00 | 1,866.00 | 1,915.00 | 9,575.00 | 48,610 |
| 2026-03-19 | 1,875.00 | 1,897.00 | 1,846.00 | 1,866.00 | 9,330.00 | 20,496 |
| 2026-03-18 | 1,846.00 | 1,885.00 | 1,846.00 | 1,875.00 | 9,375.00 | 31,174 |
| 2026-03-17 | 1,820.00 | 1,873.00 | 1,817.00 | 1,847.00 | 9,235.00 | 31,005 |
| 2026-03-16 | 1,805.00 | 1,842.00 | 1,799.00 | 1,820.00 | 9,100.00 | 31,479 |
| 2026-03-13 | 1,809.00 | 1,850.00 | 1,788.00 | 1,825.00 | 9,125.00 | 24,199 |
| 2026-03-12 | 1,815.00 | 1,843.00 | 1,779.00 | 1,836.00 | 9,180.00 | 37,976 |
| 2026-03-11 | 1,770.00 | 1,844.00 | 1,761.00 | 1,777.00 | 8,885.00 | 75,605 |
| 2026-03-10 | 1,681.00 | 2,030.00 | 1,681.00 | 1,789.00 | 8,945.00 | 540,636 |
| 2026-03-09 | 1,734.00 | 1,734.00 | 1,602.00 | 1,655.00 | 8,275.00 | 23,576 |
| 2026-03-06 | 1,665.00 | 1,748.00 | 1,665.00 | 1,748.00 | 8,740.00 | 30,097 |
| 2026-03-05 | 1,557.00 | 1,713.00 | 1,557.00 | 1,704.00 | 8,520.00 | 59,946 |
| 2026-03-04 | 1,694.00 | 1,698.00 | 1,500.00 | 1,542.00 | 7,710.00 | 127,289 |
| 2026-03-03 | 1,835.00 | 1,835.00 | 1,742.00 | 1,742.00 | 8,710.00 | 100,650 |
| 2026-02-27 | 1,872.00 | 1,883.00 | 1,832.00 | 1,838.00 | 9,190.00 | 77,428 |
| 2026-02-26 | 1,940.00 | 1,940.00 | 1,866.00 | 1,872.00 | 9,360.00 | 94,613 |
| 2026-02-25 | 1,930.00 | 1,957.00 | 1,920.00 | 1,923.00 | 9,615.00 | 37,482 |
| 2026-02-24 | 1,895.00 | 1,940.00 | 1,895.00 | 1,930.00 | 9,650.00 | 39,693 |
| 2026-02-23 | 1,885.00 | 1,916.00 | 1,882.00 | 1,901.00 | 9,505.00 | 57,556 |
| 2026-02-20 | 1,894.00 | 1,907.00 | 1,882.00 | 1,884.00 | 9,420.00 | 60,033 |
| 2026-02-19 | 1,915.00 | 1,950.00 | 1,880.00 | 1,900.00 | 9,500.00 | 115,007 |
| 2026-02-13 | 1,965.00 | 1,967.00 | 1,883.00 | 1,907.00 | 9,535.00 | 216,427 |
| 2026-02-12 | 1,985.00 | 1,988.00 | 1,963.00 | 1,965.00 | 9,825.00 | 48,819 |
| 2026-02-11 | 1,984.00 | 1,991.00 | 1,970.00 | 1,983.00 | 9,915.00 | 27,064 |
| 2026-02-10 | 1,971.00 | 1,989.00 | 1,970.00 | 1,982.00 | 9,910.00 | 46,424 |
| 2026-02-09 | 1,998.00 | 2,015.00 | 1,950.00 | 1,969.00 | 9,845.00 | 60,895 |
| 2026-02-06 | 1,996.00 | 1,998.00 | 1,935.00 | 1,960.00 | 9,800.00 | 71,821 |
| 2026-02-05 | 2,015.00 | 2,030.00 | 1,996.00 | 1,998.00 | 9,990.00 | 48,898 |
| 2026-02-04 | 1,984.00 | 2,020.00 | 1,970.00 | 2,010.00 | 10,050.00 | 65,313 |
| 2026-02-03 | 1,967.00 | 1,986.00 | 1,957.00 | 1,984.00 | 9,920.00 | 53,623 |
| 2026-02-02 | 2,015.00 | 2,015.00 | 1,950.00 | 1,960.00 | 9,800.00 | 106,696 |
| 2026-01-30 | 2,075.00 | 2,075.00 | 2,020.00 | 2,025.00 | 10,125.00 | 50,686 |
| 2026-01-29 | 2,065.00 | 2,080.00 | 2,010.00 | 2,070.00 | 10,350.00 | 84,470 |
| 2026-01-28 | 2,040.00 | 2,075.00 | 2,030.00 | 2,065.00 | 10,325.00 | 99,195 |
| 2026-01-27 | 2,040.00 | 2,045.00 | 2,010.00 | 2,030.00 | 10,150.00 | 50,515 |
| 2026-01-26 | 1,969.00 | 2,050.00 | 1,969.00 | 2,040.00 | 10,200.00 | 142,140 |
| 2026-01-23 | 1,959.00 | 1,971.00 | 1,945.00 | 1,961.00 | 9,805.00 | 40,145 |
| 2026-01-22 | 1,950.00 | 1,963.00 | 1,942.00 | 1,949.00 | 9,745.00 | 39,478 |
| 2026-01-21 | 1,979.00 | 1,980.00 | 1,945.00 | 1,950.00 | 9,750.00 | 77,202 |
| 2026-01-20 | 1,965.00 | 2,015.00 | 1,947.00 | 1,981.00 | 9,905.00 | 60,426 |
| 2026-01-19 | 1,965.00 | 1,980.00 | 1,954.00 | 1,965.00 | 9,825.00 | 35,940 |
| 2026-01-16 | 1,963.00 | 2,015.00 | 1,963.00 | 1,964.00 | 9,820.00 | 31,076 |
| 2026-01-15 | 1,974.00 | 1,980.00 | 1,962.00 | 1,965.00 | 9,825.00 | 34,872 |
| 2026-01-14 | 1,988.00 | 1,998.00 | 1,956.00 | 1,972.00 | 9,860.00 | 65,124 |
| 2026-01-13 | 1,994.00 | 2,005.00 | 1,985.00 | 1,987.00 | 9,935.00 | 52,277 |
| 2026-01-12 | 2,005.00 | 2,020.00 | 1,993.00 | 1,997.00 | 9,985.00 | 49,105 |
| 2026-01-09 | 2,000.00 | 2,020.00 | 1,988.00 | 2,005.00 | 10,025.00 | 30,066 |
| 2026-01-08 | 2,010.00 | 2,020.00 | 1,985.00 | 1,995.00 | 9,975.00 | 65,700 |
| 2026-01-07 | 2,060.00 | 2,065.00 | 1,990.00 | 2,020.00 | 10,100.00 | 116,297 |
| 2026-01-06 | 2,075.00 | 2,095.00 | 2,050.00 | 2,055.00 | 10,275.00 | 56,301 |
| 2026-01-05 | 2,070.00 | 2,095.00 | 2,065.00 | 2,085.00 | 10,425.00 | 53,961 |
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.