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%WTI100.30▲ 3.24%
← 082850.KQ stock page

Wooree Bio Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-09-302,470.002,580.002,315.002,325.0011,511.314,320,862
2025-09-292,275.002,305.002,235.002,270.0011,239.00131,070
2025-09-262,345.002,350.002,265.002,270.0011,239.0091,725
2025-09-252,360.002,395.002,335.002,345.0011,610.3373,206
2025-09-242,395.002,415.002,345.002,345.0011,610.3360,000
2025-09-232,430.002,435.002,355.002,390.0011,833.13118,337
2025-09-222,410.002,440.002,410.002,425.0012,006.4263,931
2025-09-192,435.002,445.002,390.002,405.0011,907.4068,271
2025-09-182,395.002,445.002,390.002,435.0012,055.9380,364
2025-09-172,405.002,470.002,380.002,385.0011,808.3787,243
2025-09-162,400.002,430.002,395.002,400.0011,882.6451,336
2025-09-152,420.002,430.002,385.002,400.0011,882.6469,951
2025-09-122,445.002,450.002,415.002,415.0011,956.9182,510
2025-09-112,460.002,510.002,425.002,440.0012,080.68168,402
2025-09-102,450.002,480.002,445.002,460.0012,179.7199,123
2025-09-092,495.002,500.002,445.002,460.0012,179.71126,154
2025-09-082,480.002,490.002,450.002,470.0012,229.22165,173
2025-09-052,450.002,500.002,430.002,455.0012,154.95227,174
2025-09-042,455.002,480.002,430.002,450.0012,130.20238,514
2025-09-032,425.002,510.002,415.002,460.0012,179.71709,616
2025-09-022,295.002,675.002,295.002,465.0012,204.463,888,914
2025-09-012,315.002,335.002,285.002,300.0011,387.5342,516
2025-08-292,350.002,385.002,325.002,335.0011,560.8246,296
2025-08-282,400.002,400.002,340.002,350.0011,635.0962,845
2025-08-272,355.002,410.002,340.002,405.0011,907.4071,432
2025-08-262,370.002,380.002,340.002,375.0011,758.8641,610
2025-08-252,300.002,360.002,300.002,355.0011,659.8468,674
2025-08-222,275.002,320.002,265.002,290.0011,338.0295,494
2025-08-212,290.002,335.002,280.002,285.0011,313.2695,835
2025-08-202,355.002,355.002,280.002,300.0011,387.53131,263
2025-08-192,355.002,410.002,350.002,365.0011,709.35110,780
2025-08-182,365.002,400.002,350.002,360.0011,684.60113,754
2025-08-142,435.002,485.002,395.002,395.0011,857.89299,842
2025-08-132,420.002,535.002,380.002,420.0011,981.66597,558
2025-08-122,450.002,620.002,370.002,445.0012,105.442,082,798
2025-08-112,440.002,670.002,325.002,335.0011,560.821,767,553
2025-08-082,310.002,370.002,310.002,310.0011,437.0435,548
2025-08-072,280.002,325.002,275.002,320.0011,486.5529,087
2025-08-062,255.002,310.002,255.002,275.0011,263.7521,279
2025-08-052,230.002,325.002,230.002,280.0011,288.5153,555
2025-08-042,190.002,255.002,185.002,230.0011,040.9528,683
2025-08-012,290.002,295.002,200.002,200.0010,892.4287,155
2025-07-312,280.002,335.002,270.002,310.0011,437.0445,247
2025-07-302,265.002,285.002,250.002,270.0011,239.0040,518
2025-07-292,275.002,285.002,240.002,265.0011,214.2437,760
2025-07-282,290.002,290.002,255.002,275.0011,263.7533,657
2025-07-252,305.002,305.002,255.002,275.0011,263.7549,184
2025-07-242,345.002,355.002,295.002,300.0011,387.5359,570
2025-07-232,360.002,385.002,305.002,345.0011,610.3385,946
2025-07-222,435.002,435.002,355.002,360.0011,684.6075,079
2025-07-212,445.002,475.002,405.002,425.0012,006.4259,074
2025-07-182,440.002,585.002,420.002,445.0012,105.44384,760
2025-07-172,390.002,445.002,355.002,430.0012,031.17100,099
2025-07-162,370.002,395.002,360.002,375.0011,758.8638,443
2025-07-152,415.002,415.002,370.002,395.0011,857.8930,518
2025-07-142,390.002,410.002,375.002,400.0011,882.6463,471
2025-07-112,350.002,490.002,350.002,390.0011,833.13136,883
2025-07-102,355.002,360.002,330.002,350.0011,635.0925,669
2025-07-092,355.002,370.002,330.002,350.0011,635.0950,359
2025-07-082,350.002,390.002,340.002,350.0011,635.0945,998
← NewerPage 5 of 21 · 1,208 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.