Wooree Bio Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-06 | 2,765.00 | 2,815.00 | 2,760.00 | 2,810.00 | 13,912.59 | 156,750 |
| 2025-01-03 | 2,645.00 | 2,770.00 | 2,645.00 | 2,755.00 | 13,640.28 | 165,763 |
| 2025-01-02 | 2,640.00 | 2,655.00 | 2,605.00 | 2,645.00 | 13,095.66 | 75,540 |
| 2024-12-30 | 2,540.00 | 2,655.00 | 2,540.00 | 2,640.00 | 13,070.90 | 67,852 |
| 2024-12-27 | 2,615.00 | 2,645.00 | 2,550.00 | 2,570.00 | 12,724.33 | 109,457 |
| 2024-12-26 | 2,695.00 | 2,720.00 | 2,625.00 | 2,630.00 | 13,021.39 | 118,049 |
| 2024-12-24 | 2,730.00 | 2,760.00 | 2,680.00 | 2,690.00 | 13,318.46 | 104,787 |
| 2024-12-23 | 2,690.00 | 2,750.00 | 2,680.00 | 2,725.00 | 13,491.75 | 138,486 |
| 2024-12-20 | 2,760.00 | 2,765.00 | 2,605.00 | 2,620.00 | 12,971.88 | 169,456 |
| 2024-12-19 | 2,770.00 | 2,805.00 | 2,750.00 | 2,780.00 | 13,764.06 | 163,456 |
| 2024-12-18 | 2,870.00 | 3,135.00 | 2,770.00 | 2,860.00 | 14,160.15 | 702,534 |
| 2024-12-17 | 2,845.00 | 2,870.00 | 2,805.00 | 2,870.00 | 14,209.66 | 121,044 |
| 2024-12-16 | 2,865.00 | 2,895.00 | 2,825.00 | 2,830.00 | 14,011.61 | 174,914 |
| 2024-12-13 | 2,785.00 | 2,850.00 | 2,765.00 | 2,830.00 | 14,011.61 | 140,100 |
| 2024-12-12 | 2,800.00 | 2,820.00 | 2,755.00 | 2,785.00 | 13,788.81 | 201,830 |
| 2024-12-11 | 2,700.00 | 2,790.00 | 2,615.00 | 2,780.00 | 13,764.06 | 201,170 |
| 2024-12-10 | 2,480.00 | 2,680.00 | 2,480.00 | 2,680.00 | 13,268.95 | 324,775 |
| 2024-12-09 | 2,650.00 | 2,680.00 | 2,480.00 | 2,480.00 | 12,278.73 | 401,041 |
| 2024-12-06 | 2,780.00 | 2,830.00 | 2,615.00 | 2,720.00 | 13,466.99 | 396,110 |
| 2024-12-05 | 2,910.00 | 2,925.00 | 2,810.00 | 2,815.00 | 13,937.35 | 295,195 |
| 2024-12-04 | 2,895.00 | 2,975.00 | 2,865.00 | 2,915.00 | 14,432.46 | 436,165 |
| 2024-12-03 | 3,120.00 | 3,125.00 | 2,835.00 | 3,005.00 | 14,878.06 | 540,765 |
| 2024-12-02 | 3,165.00 | 3,270.00 | 3,075.00 | 3,190.00 | 15,794.01 | 905,678 |
| 2024-11-29 | 3,090.00 | 3,160.00 | 3,025.00 | 3,100.00 | 15,348.41 | 636,020 |
| 2024-11-28 | 3,045.00 | 3,125.00 | 3,035.00 | 3,090.00 | 15,298.90 | 347,547 |
| 2024-11-27 | 3,140.00 | 3,145.00 | 3,050.00 | 3,050.00 | 15,100.86 | 405,929 |
| 2024-11-26 | 3,165.00 | 3,315.00 | 3,105.00 | 3,135.00 | 15,521.70 | 875,248 |
| 2024-11-25 | 3,210.00 | 3,250.00 | 3,135.00 | 3,160.00 | 15,645.48 | 662,499 |
| 2024-11-22 | 3,255.00 | 3,325.00 | 3,150.00 | 3,175.00 | 15,719.74 | 1,061,869 |
| 2024-11-21 | 3,145.00 | 3,650.00 | 3,015.00 | 3,320.00 | 16,437.65 | 8,478,910 |
| 2024-11-20 | 3,195.00 | 3,240.00 | 3,105.00 | 3,140.00 | 15,546.45 | 1,326,317 |
| 2024-11-19 | 2,790.00 | 3,600.00 | 2,765.00 | 3,240.00 | 16,041.56 | 9,463,687 |
| 2024-11-18 | 2,715.00 | 2,805.00 | 2,680.00 | 2,770.00 | 13,714.55 | 262,570 |
| 2024-11-15 | 2,610.00 | 2,705.00 | 2,580.00 | 2,695.00 | 13,343.22 | 380,385 |
| 2024-11-14 | 2,750.00 | 2,805.00 | 2,650.00 | 2,650.00 | 13,120.42 | 328,941 |
| 2024-11-13 | 2,720.00 | 2,810.00 | 2,715.00 | 2,750.00 | 13,615.53 | 435,000 |
| 2024-11-12 | 2,855.00 | 2,870.00 | 2,740.00 | 2,750.00 | 13,615.53 | 472,918 |
| 2024-11-11 | 2,990.00 | 3,015.00 | 2,850.00 | 2,855.00 | 14,135.39 | 574,256 |
| 2024-11-08 | 2,930.00 | 3,065.00 | 2,930.00 | 2,990.00 | 14,803.79 | 874,131 |
| 2024-11-07 | 3,200.00 | 3,210.00 | 2,930.00 | 2,930.00 | 14,506.72 | 1,317,303 |
| 2024-11-06 | 4,080.00 | 4,600.00 | 3,265.00 | 3,265.00 | 16,165.34 | 13,008,044 |
| 2024-11-05 | 4,020.00 | 4,250.00 | 3,855.00 | 3,915.00 | 19,383.56 | 1,813,491 |
| 2024-11-04 | 4,350.00 | 4,410.00 | 3,975.00 | 4,070.00 | 20,150.98 | 4,446,740 |
| 2024-11-01 | 3,455.00 | 4,265.00 | 3,425.00 | 4,005.00 | 19,829.16 | 11,125,791 |
| 2024-10-31 | 3,635.00 | 3,820.00 | 3,405.00 | 3,490.00 | 17,279.34 | 727,166 |
| 2024-10-30 | 3,525.00 | 3,715.00 | 3,515.00 | 3,640.00 | 18,022.00 | 383,435 |
| 2024-10-29 | 3,630.00 | 3,665.00 | 3,490.00 | 3,560.00 | 17,625.92 | 363,143 |
| 2024-10-28 | 3,425.00 | 3,715.00 | 3,425.00 | 3,675.00 | 18,195.29 | 829,577 |
| 2024-10-25 | 3,540.00 | 3,550.00 | 3,380.00 | 3,410.00 | 16,883.25 | 289,558 |
| 2024-10-24 | 3,505.00 | 3,580.00 | 3,435.00 | 3,500.00 | 17,328.85 | 352,669 |
| 2024-10-23 | 3,865.00 | 4,045.00 | 3,550.00 | 3,555.00 | 17,601.16 | 918,034 |
| 2024-10-22 | 3,845.00 | 3,860.00 | 3,700.00 | 3,710.00 | 18,368.58 | 350,840 |
| 2024-10-21 | 3,835.00 | 3,940.00 | 3,835.00 | 3,890.00 | 19,259.78 | 196,908 |
| 2024-10-18 | 4,000.00 | 4,165.00 | 3,860.00 | 3,890.00 | 19,259.78 | 494,810 |
| 2024-10-17 | 3,915.00 | 4,165.00 | 3,840.00 | 4,055.00 | 20,076.71 | 610,838 |
| 2024-10-16 | 4,080.00 | 4,080.00 | 3,910.00 | 3,940.00 | 19,507.34 | 317,710 |
| 2024-10-15 | 4,070.00 | 4,150.00 | 3,950.00 | 4,150.00 | 20,547.07 | 465,473 |
| 2024-10-14 | 4,030.00 | 4,145.00 | 4,020.00 | 4,070.00 | 20,150.98 | 351,013 |
| 2024-10-11 | 4,290.00 | 4,330.00 | 4,090.00 | 4,090.00 | 20,250.00 | 463,646 |
| 2024-10-10 | 4,395.00 | 4,470.00 | 4,285.00 | 4,330.00 | 21,438.26 | 284,996 |
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.