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%WTI100.26▲ 0.79%
← 082850.KQ stock page

Wooree Bio Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-072,110.002,140.002,050.002,085.0010,323.0457,792
2025-04-042,110.002,225.002,085.002,195.0010,867.6746,680
2025-04-032,140.002,190.002,125.002,165.0010,719.1338,094
2025-04-022,260.002,285.002,150.002,190.0010,842.9155,893
2025-04-012,205.002,280.002,200.002,265.0011,214.2451,217
2025-03-312,190.002,240.002,165.002,200.0010,892.4258,848
2025-03-282,330.002,340.002,240.002,240.0011,090.46107,585
2025-03-272,340.002,370.002,320.002,330.0011,536.0656,765
2025-03-262,345.002,380.002,330.002,375.0011,758.8649,818
2025-03-252,395.002,425.002,300.002,345.0011,610.3388,677
2025-03-242,350.002,425.002,325.002,395.0011,857.8958,382
2025-03-212,395.002,420.002,330.002,345.0011,610.3385,194
2025-03-202,495.002,500.002,400.002,410.0011,932.15101,585
2025-03-192,485.002,570.002,475.002,475.0012,253.9795,086
2025-03-182,530.002,535.002,490.002,495.0012,353.0057,125
2025-03-172,505.002,535.002,475.002,515.0012,452.0275,006
2025-03-142,480.002,495.002,455.002,485.0012,303.4836,254
2025-03-132,520.002,540.002,460.002,460.0012,179.7192,023
2025-03-122,515.002,535.002,495.002,520.0012,476.7783,810
2025-03-112,540.002,615.002,450.002,510.0012,427.26238,045
2025-03-102,405.002,645.002,395.002,615.0012,947.13422,395
2025-03-072,500.002,500.002,415.002,415.0011,956.91115,992
2025-03-062,580.002,600.002,490.002,510.0012,427.26103,144
2025-03-052,515.002,590.002,510.002,560.0012,674.8267,086
2025-03-042,535.002,570.002,460.002,515.0012,452.02114,532
2025-02-282,675.002,680.002,575.002,575.0012,749.08199,287
2025-02-272,740.002,825.002,690.002,695.0013,343.22350,266
2025-02-262,690.002,955.002,680.002,750.0013,615.531,792,782
2025-02-252,725.002,735.002,690.002,690.0013,318.4681,334
2025-02-242,680.002,765.002,675.002,735.0013,541.26134,267
2025-02-212,690.002,715.002,680.002,695.0013,343.2278,133
2025-02-202,715.002,760.002,675.002,690.0013,318.46167,342
2025-02-192,640.002,700.002,620.002,690.0013,318.46186,588
2025-02-182,625.002,645.002,600.002,630.0013,021.3974,877
2025-02-172,570.002,635.002,560.002,625.0012,996.6472,998
2025-02-142,605.002,620.002,575.002,575.0012,749.0877,734
2025-02-132,645.002,645.002,600.002,600.0012,872.8686,572
2025-02-122,705.002,720.002,620.002,625.0012,996.64130,400
2025-02-112,720.002,735.002,705.002,705.0013,392.7351,419
2025-02-102,695.002,760.002,630.002,720.0013,466.99110,226
2025-02-072,710.002,725.002,670.002,670.0013,219.4475,910
2025-02-062,805.002,860.002,695.002,710.0013,417.48285,973
2025-02-052,670.002,735.002,670.002,710.0013,417.4883,775
2025-02-042,615.002,685.002,615.002,665.0013,194.6897,183
2025-02-032,665.002,675.002,590.002,615.0012,947.1393,194
2025-01-312,720.002,725.002,680.002,680.0013,268.9580,617
2025-01-242,705.002,840.002,705.002,715.0013,442.24153,695
2025-01-232,735.002,740.002,670.002,670.0013,219.44113,696
2025-01-222,805.002,835.002,735.002,735.0013,541.26121,608
2025-01-212,855.002,870.002,775.002,785.0013,788.81168,109
2025-01-202,775.002,920.002,775.002,890.0014,308.68215,775
2025-01-172,795.002,820.002,760.002,770.0013,714.5571,552
2025-01-162,810.002,840.002,800.002,805.0013,887.84107,207
2025-01-152,780.002,815.002,765.002,795.0013,838.3372,922
2025-01-142,755.002,800.002,750.002,780.0013,764.0664,422
2025-01-132,805.002,820.002,745.002,745.0013,590.7769,526
2025-01-102,815.002,825.002,780.002,815.0013,937.3593,341
2025-01-092,810.002,825.002,775.002,815.0013,937.3583,547
2025-01-082,760.002,840.002,760.002,805.0013,887.84115,234
2025-01-072,795.002,840.002,770.002,770.0013,714.55143,363
← NewerPage 7 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.