WOOJUNG BIO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,370.00 | 1,612.00 | 1,337.00 | 1,462.00 | 1,462.00 | 523,752 |
| 2024-07-25 | 1,410.00 | 1,410.00 | 1,350.00 | 1,350.00 | 1,350.00 | 66,439 |
| 2024-07-24 | 1,480.00 | 1,487.00 | 1,411.00 | 1,411.00 | 1,411.00 | 118,173 |
| 2024-07-23 | 1,504.00 | 1,570.00 | 1,411.00 | 1,480.00 | 1,480.00 | 150,843 |
| 2024-07-22 | 1,431.00 | 1,574.00 | 1,431.00 | 1,520.00 | 1,520.00 | 131,619 |
| 2024-07-19 | 1,480.00 | 1,480.00 | 1,441.00 | 1,445.00 | 1,445.00 | 46,206 |
| 2024-07-18 | 1,484.00 | 1,484.00 | 1,410.00 | 1,480.00 | 1,480.00 | 104,966 |
| 2024-07-17 | 1,522.00 | 1,542.00 | 1,483.00 | 1,484.00 | 1,484.00 | 117,004 |
| 2024-07-16 | 1,480.00 | 1,600.00 | 1,480.00 | 1,522.00 | 1,522.00 | 472,400 |
| 2024-07-15 | 1,411.00 | 1,566.00 | 1,401.00 | 1,480.00 | 1,480.00 | 460,935 |
| 2024-07-12 | 1,387.00 | 1,439.00 | 1,372.00 | 1,411.00 | 1,411.00 | 98,636 |
| 2024-07-11 | 1,415.00 | 1,427.00 | 1,387.00 | 1,387.00 | 1,387.00 | 143,700 |
| 2024-07-10 | 1,471.00 | 1,485.00 | 1,389.00 | 1,415.00 | 1,415.00 | 349,260 |
| 2024-07-09 | 1,379.00 | 1,640.00 | 1,360.00 | 1,485.00 | 1,485.00 | 3,440,920 |
| 2024-07-08 | 1,422.00 | 1,486.00 | 1,373.00 | 1,379.00 | 1,379.00 | 413,964 |
| 2024-07-05 | 1,254.00 | 1,538.00 | 1,220.00 | 1,410.00 | 1,410.00 | 5,116,137 |
| 2024-07-04 | 1,177.00 | 1,439.00 | 1,157.00 | 1,251.00 | 1,251.00 | 1,511,206 |
| 2024-07-03 | 1,210.00 | 1,210.00 | 1,172.00 | 1,177.00 | 1,177.00 | 26,964 |
| 2024-07-02 | 1,213.00 | 1,230.00 | 1,191.00 | 1,210.00 | 1,210.00 | 35,277 |
| 2024-07-01 | 1,238.00 | 1,247.00 | 1,196.00 | 1,196.00 | 1,196.00 | 132,155 |
| 2024-06-28 | 1,160.00 | 1,268.00 | 1,160.00 | 1,237.00 | 1,237.00 | 84,464 |
| 2024-06-27 | 1,155.00 | 1,181.00 | 1,155.00 | 1,160.00 | 1,160.00 | 24,713 |
| 2024-06-26 | 1,127.00 | 1,177.00 | 1,111.00 | 1,150.00 | 1,150.00 | 58,093 |
| 2024-06-25 | 1,117.00 | 1,144.00 | 1,116.00 | 1,122.00 | 1,122.00 | 91,099 |
| 2024-06-24 | 1,220.00 | 1,246.00 | 1,100.00 | 1,116.00 | 1,116.00 | 204,795 |
| 2024-06-21 | 1,243.00 | 1,336.00 | 1,190.00 | 1,220.00 | 1,220.00 | 252,810 |
| 2024-06-20 | 1,201.00 | 1,490.00 | 1,201.00 | 1,243.00 | 1,243.00 | 2,678,493 |
| 2024-06-19 | 1,198.00 | 1,229.00 | 1,190.00 | 1,201.00 | 1,201.00 | 58,812 |
| 2024-06-18 | 1,198.00 | 1,200.00 | 1,180.00 | 1,198.00 | 1,198.00 | 51,577 |
| 2024-06-17 | 1,209.00 | 1,213.00 | 1,191.00 | 1,198.00 | 1,198.00 | 54,468 |
| 2024-06-14 | 1,229.00 | 1,233.00 | 1,199.00 | 1,209.00 | 1,209.00 | 78,609 |
| 2024-06-13 | 1,255.00 | 1,255.00 | 1,215.00 | 1,229.00 | 1,229.00 | 53,936 |
| 2024-06-12 | 1,297.00 | 1,297.00 | 1,246.00 | 1,255.00 | 1,255.00 | 104,227 |
| 2024-06-11 | 1,291.00 | 1,300.00 | 1,260.00 | 1,299.00 | 1,299.00 | 146,280 |
| 2024-06-10 | 1,297.00 | 1,297.00 | 1,269.00 | 1,293.00 | 1,293.00 | 65,229 |
| 2024-06-07 | 1,324.00 | 1,355.00 | 1,293.00 | 1,297.00 | 1,297.00 | 61,760 |
| 2024-06-05 | 1,347.00 | 1,374.00 | 1,323.00 | 1,324.00 | 1,324.00 | 58,870 |
| 2024-06-04 | 1,348.00 | 1,348.00 | 1,321.00 | 1,347.00 | 1,347.00 | 61,836 |
| 2024-06-03 | 1,352.00 | 1,352.00 | 1,332.00 | 1,348.00 | 1,348.00 | 54,738 |
| 2024-05-31 | 1,369.00 | 1,389.00 | 1,351.00 | 1,352.00 | 1,352.00 | 43,519 |
| 2024-05-30 | 1,402.00 | 1,420.00 | 1,336.00 | 1,369.00 | 1,369.00 | 50,469 |
| 2024-05-29 | 1,376.00 | 1,425.00 | 1,364.00 | 1,402.00 | 1,402.00 | 78,264 |
| 2024-05-28 | 1,381.00 | 1,440.00 | 1,352.00 | 1,363.00 | 1,363.00 | 53,880 |
| 2024-05-27 | 1,431.00 | 1,431.00 | 1,350.00 | 1,381.00 | 1,381.00 | 108,273 |
| 2024-05-24 | 1,457.00 | 1,500.00 | 1,431.00 | 1,431.00 | 1,431.00 | 82,445 |
| 2024-05-23 | 1,518.00 | 1,568.00 | 1,456.00 | 1,457.00 | 1,457.00 | 81,846 |
| 2024-05-22 | 1,475.00 | 1,525.00 | 1,475.00 | 1,514.00 | 1,514.00 | 42,980 |
| 2024-05-21 | 1,517.00 | 1,519.00 | 1,463.00 | 1,475.00 | 1,475.00 | 69,429 |
| 2024-05-20 | 1,561.00 | 1,600.00 | 1,501.00 | 1,517.00 | 1,517.00 | 68,987 |
| 2024-05-17 | 1,626.00 | 1,664.00 | 1,560.00 | 1,561.00 | 1,561.00 | 110,998 |
| 2024-05-16 | 1,644.00 | 1,673.00 | 1,623.00 | 1,626.00 | 1,626.00 | 73,568 |
| 2024-05-14 | 1,634.00 | 1,642.00 | 1,630.00 | 1,637.00 | 1,637.00 | 49,721 |
| 2024-05-13 | 1,660.00 | 1,667.00 | 1,627.00 | 1,634.00 | 1,634.00 | 30,195 |
| 2024-05-10 | 1,680.00 | 1,682.00 | 1,660.00 | 1,660.00 | 1,660.00 | 32,141 |
| 2024-05-09 | 1,678.00 | 1,698.00 | 1,670.00 | 1,680.00 | 1,680.00 | 33,152 |
| 2024-05-08 | 1,658.00 | 1,688.00 | 1,658.00 | 1,678.00 | 1,678.00 | 43,078 |
| 2024-05-07 | 1,658.00 | 1,688.00 | 1,658.00 | 1,658.00 | 1,658.00 | 28,518 |
| 2024-05-03 | 1,665.00 | 1,680.00 | 1,650.00 | 1,658.00 | 1,658.00 | 28,696 |
| 2024-05-02 | 1,644.00 | 1,670.00 | 1,643.00 | 1,665.00 | 1,665.00 | 30,422 |
| 2024-04-30 | 1,674.00 | 1,674.00 | 1,642.00 | 1,644.00 | 1,644.00 | 21,173 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.