See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.12▲ 0.65%
← 082850.KQ stock page

Wooree Bio Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-022,035.002,080.002,025.002,070.0010,350.0041,588
2025-12-302,040.002,050.002,025.002,035.0010,175.0044,160
2025-12-292,040.002,085.002,005.002,030.0010,150.00111,055
2025-12-262,055.002,070.002,040.002,045.0010,125.0046,836
2025-12-242,065.002,090.002,035.002,065.0010,224.0268,485
2025-12-232,115.002,125.002,045.002,055.0010,174.51161,839
2025-12-222,165.002,185.002,120.002,125.0010,521.09233,520
2025-12-192,305.002,320.002,170.002,170.0010,743.89581,607
2025-12-182,320.002,565.002,265.002,280.0011,288.514,448,204
2025-12-172,170.002,460.002,115.002,245.0011,115.221,737,146
2025-12-162,140.002,170.002,100.002,115.0010,471.58142,945
2025-12-152,300.002,315.002,195.002,195.0010,867.67502,029
2025-12-122,135.002,250.002,090.002,160.0010,694.38426,149
2025-12-112,035.002,060.002,025.002,045.0010,125.0030,444
2025-12-102,030.002,050.002,020.002,030.0010,050.7328,246
2025-12-092,040.002,050.002,000.002,040.0010,100.2447,240
2025-12-082,080.002,090.002,050.002,060.0010,199.2717,013
2025-12-052,050.002,070.002,025.002,060.0010,199.2732,035
2025-12-042,105.002,105.002,050.002,065.0010,224.0227,165
2025-12-032,065.002,110.002,050.002,090.0010,347.8026,032
2025-12-022,065.002,120.002,030.002,065.0010,224.0216,223
2025-12-012,045.002,100.002,045.002,065.0010,224.0228,856
2025-11-281,992.002,070.001,992.002,055.0010,174.5135,565
2025-11-272,025.002,035.001,990.001,992.009,862.5917,785
2025-11-261,974.002,020.001,971.002,015.009,976.4739,657
2025-11-251,997.002,025.001,951.001,973.009,768.5239,379
2025-11-242,030.002,045.001,985.001,985.009,827.9340,492
2025-11-212,030.002,035.001,994.002,015.009,976.4739,244
2025-11-202,025.002,080.002,025.002,060.0010,199.2733,488
2025-11-192,010.002,055.001,998.002,020.0010,001.2232,723
2025-11-182,075.002,115.002,020.002,020.0010,001.2251,055
2025-11-172,110.002,120.002,075.002,100.0010,397.3122,907
2025-11-142,140.002,165.002,100.002,105.0010,422.0728,658
2025-11-132,150.002,155.002,120.002,145.0010,620.1121,577
2025-11-122,065.002,155.002,055.002,150.0010,644.8762,440
2025-11-112,100.002,130.002,060.002,065.0010,224.0227,361
2025-11-102,040.002,085.002,040.002,085.0010,323.0427,725
2025-11-072,070.002,090.002,005.002,025.0010,025.9855,610
2025-11-062,055.002,105.002,030.002,095.0010,372.5641,155
2025-11-052,150.002,155.002,000.002,045.0010,125.0084,530
2025-11-042,070.002,165.002,070.002,125.0010,521.0962,033
2025-11-032,110.002,125.002,085.002,095.0010,372.5656,479
2025-10-312,110.002,140.002,095.002,115.0010,471.5855,110
2025-10-302,190.002,195.002,120.002,125.0010,521.0983,532
2025-10-292,225.002,230.002,185.002,185.0010,818.1556,076
2025-10-282,235.002,245.002,200.002,230.0011,040.9544,510
2025-10-272,185.002,235.002,185.002,230.0011,040.9555,594
2025-10-242,230.002,240.002,170.002,185.0010,818.1597,816
2025-10-232,235.002,255.002,215.002,215.0010,966.6957,788
2025-10-222,275.002,275.002,220.002,245.0011,115.2267,927
2025-10-212,255.002,290.002,245.002,255.0011,164.7366,920
2025-10-202,255.002,290.002,245.002,250.0011,139.9843,341
2025-10-172,290.002,290.002,250.002,255.0011,164.7368,930
2025-10-162,290.002,320.002,272.002,280.0011,288.5165,912
2025-10-152,250.002,290.002,250.002,290.0011,338.0247,182
2025-10-142,295.002,340.002,240.002,260.0011,189.49128,406
2025-10-132,280.002,320.002,235.002,290.0011,338.0280,761
2025-10-102,285.002,335.002,280.002,295.0011,362.78113,444
2025-10-022,285.002,345.002,280.002,280.0011,288.51189,285
2025-10-012,310.002,365.002,280.002,290.0011,338.02314,947
← NewerPage 4 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2920.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.