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%WTI100.14▲ 3.08%
← 082850.KQ stock page

Wooree Bio Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-072,380.002,410.002,360.002,365.0011,709.3569,272
2025-07-042,400.002,425.002,365.002,380.0011,783.6238,454
2025-07-032,355.002,410.002,350.002,410.0011,932.1548,197
2025-07-022,395.002,410.002,325.002,365.0011,709.3556,860
2025-07-012,310.002,420.002,310.002,395.0011,857.89102,872
2025-06-302,325.002,330.002,295.002,310.0011,437.0420,470
2025-06-272,355.002,380.002,300.002,310.0011,437.0447,149
2025-06-262,405.002,430.002,330.002,355.0011,659.8436,753
2025-06-252,415.002,445.002,395.002,400.0011,882.6431,614
2025-06-242,390.002,415.002,365.002,395.0011,857.8948,129
2025-06-232,365.002,400.002,335.002,350.0011,635.0949,209
2025-06-202,395.002,420.002,365.002,400.0011,882.6435,848
2025-06-192,390.002,400.002,355.002,370.0011,734.1139,804
2025-06-182,410.002,425.002,385.002,390.0011,833.1333,507
2025-06-172,395.002,455.002,380.002,410.0011,932.1555,813
2025-06-162,385.002,420.002,350.002,395.0011,857.8945,353
2025-06-132,500.002,500.002,395.002,410.0011,932.1557,689
2025-06-122,520.002,540.002,470.002,470.0012,229.2264,108
2025-06-112,450.002,495.002,440.002,490.0012,328.2467,270
2025-06-102,450.002,455.002,415.002,440.0012,080.6830,818
2025-06-092,410.002,455.002,410.002,445.0012,105.4455,662
2025-06-052,410.002,440.002,390.002,405.0011,907.4047,004
2025-06-042,415.002,420.002,380.002,400.0011,882.6435,397
2025-06-022,435.002,445.002,375.002,380.0011,783.6249,577
2025-05-302,370.002,455.002,350.002,430.0012,031.17111,219
2025-05-292,335.002,370.002,330.002,370.0011,734.1141,033
2025-05-282,350.002,355.002,310.002,330.0011,536.0641,328
2025-05-272,385.002,385.002,315.002,335.0011,560.8278,972
2025-05-262,370.002,415.002,310.002,385.0011,808.3773,749
2025-05-232,485.002,490.002,370.002,390.0011,833.13136,772
2025-05-222,405.002,520.002,405.002,480.0012,278.73205,886
2025-05-212,445.002,520.002,425.002,430.0012,031.17115,709
2025-05-202,445.002,525.002,445.002,470.0012,229.22166,359
2025-05-192,690.002,720.002,515.002,515.0012,452.02430,943
2025-05-162,560.002,940.002,520.002,570.0012,724.333,315,682
2025-05-152,620.002,650.002,430.002,445.0012,105.44408,637
2025-05-142,350.002,435.002,305.002,430.0012,031.1772,262
2025-05-132,340.002,350.002,320.002,335.0011,560.8225,711
2025-05-122,240.002,340.002,240.002,340.0011,585.5748,120
2025-05-092,305.002,315.002,265.002,275.0011,263.7521,307
2025-05-082,250.002,350.002,250.002,320.0011,486.5540,877
2025-05-072,245.002,280.002,230.002,265.0011,214.2417,337
2025-05-022,280.002,295.002,250.002,250.0011,139.9816,311
2025-04-302,315.002,325.002,275.002,275.0011,263.7518,825
2025-04-292,325.002,350.002,310.002,315.0011,461.8015,252
2025-04-282,355.002,355.002,320.002,330.0011,536.0630,322
2025-04-252,385.002,385.002,345.002,355.0011,659.8433,520
2025-04-242,340.002,385.002,320.002,360.0011,684.6038,788
2025-04-232,320.002,350.002,295.002,310.0011,437.0449,315
2025-04-222,205.002,355.002,200.002,275.0011,263.75145,989
2025-04-212,220.002,235.002,185.002,220.0010,991.4438,145
2025-04-182,225.002,230.002,170.002,220.0010,991.4425,386
2025-04-172,150.002,225.002,150.002,185.0010,818.1534,631
2025-04-162,200.002,200.002,160.002,160.0010,694.3828,438
2025-04-152,205.002,205.002,175.002,195.0010,867.6728,543
2025-04-142,170.002,205.002,160.002,180.0010,793.4032,811
2025-04-112,090.002,160.002,085.002,145.0010,620.1125,388
2025-04-102,110.002,135.002,085.002,135.0010,570.6040,492
2025-04-092,025.002,065.001,995.002,025.0010,025.9877,693
2025-04-082,115.002,145.002,055.002,060.0010,199.2768,383
← NewerPage 6 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.