WOOJUNG BIO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1,686.00 | 1,686.00 | 1,627.00 | 1,642.00 | 1,642.00 | 28,290 |
| 2024-04-26 | 1,635.00 | 1,647.00 | 1,627.00 | 1,637.00 | 1,637.00 | 22,615 |
| 2024-04-25 | 1,669.00 | 1,676.00 | 1,631.00 | 1,635.00 | 1,635.00 | 37,592 |
| 2024-04-24 | 1,650.00 | 1,701.00 | 1,650.00 | 1,669.00 | 1,669.00 | 24,704 |
| 2024-04-23 | 1,639.00 | 1,667.00 | 1,639.00 | 1,650.00 | 1,650.00 | 34,046 |
| 2024-04-22 | 1,656.00 | 1,670.00 | 1,620.00 | 1,639.00 | 1,639.00 | 68,867 |
| 2024-04-19 | 1,704.00 | 1,718.00 | 1,633.00 | 1,656.00 | 1,656.00 | 34,913 |
| 2024-04-18 | 1,642.00 | 1,724.00 | 1,627.00 | 1,670.00 | 1,670.00 | 38,847 |
| 2024-04-17 | 1,641.00 | 1,666.00 | 1,641.00 | 1,642.00 | 1,642.00 | 28,843 |
| 2024-04-16 | 1,709.00 | 1,721.00 | 1,637.00 | 1,641.00 | 1,641.00 | 37,147 |
| 2024-04-15 | 1,783.00 | 1,804.00 | 1,715.00 | 1,723.00 | 1,723.00 | 50,210 |
| 2024-04-12 | 1,774.00 | 1,840.00 | 1,774.00 | 1,783.00 | 1,783.00 | 26,146 |
| 2024-04-11 | 1,805.00 | 1,834.00 | 1,765.00 | 1,774.00 | 1,774.00 | 25,747 |
| 2024-04-09 | 1,863.00 | 1,863.00 | 1,787.00 | 1,787.00 | 1,787.00 | 32,332 |
| 2024-04-08 | 1,864.00 | 1,874.00 | 1,804.00 | 1,817.00 | 1,817.00 | 34,935 |
| 2024-04-05 | 1,860.00 | 1,997.00 | 1,844.00 | 1,848.00 | 1,848.00 | 52,334 |
| 2024-04-04 | 1,851.00 | 1,869.00 | 1,840.00 | 1,856.00 | 1,856.00 | 27,465 |
| 2024-04-03 | 1,906.00 | 1,906.00 | 1,845.00 | 1,851.00 | 1,851.00 | 29,842 |
| 2024-04-02 | 1,988.00 | 1,988.00 | 1,868.00 | 1,906.00 | 1,906.00 | 52,996 |
| 2024-04-01 | 1,866.00 | 1,896.00 | 1,856.00 | 1,865.00 | 1,865.00 | 21,143 |
| 2024-03-29 | 1,869.00 | 1,877.00 | 1,854.00 | 1,860.00 | 1,860.00 | 15,919 |
| 2024-03-28 | 1,928.00 | 1,928.00 | 1,834.00 | 1,869.00 | 1,869.00 | 26,142 |
| 2024-03-27 | 1,891.00 | 1,930.00 | 1,850.00 | 1,885.00 | 1,885.00 | 29,752 |
| 2024-03-26 | 1,891.00 | 1,934.00 | 1,872.00 | 1,891.00 | 1,891.00 | 34,267 |
| 2024-03-25 | 1,864.00 | 1,936.00 | 1,854.00 | 1,891.00 | 1,891.00 | 22,359 |
| 2024-03-22 | 1,856.00 | 1,880.00 | 1,852.00 | 1,863.00 | 1,863.00 | 18,292 |
| 2024-03-21 | 1,857.00 | 1,862.00 | 1,844.00 | 1,850.00 | 1,850.00 | 18,084 |
| 2024-03-20 | 1,833.00 | 1,942.00 | 1,833.00 | 1,850.00 | 1,850.00 | 53,165 |
| 2024-03-19 | 1,879.00 | 1,879.00 | 1,831.00 | 1,833.00 | 1,833.00 | 13,161 |
| 2024-03-18 | 1,863.00 | 1,905.00 | 1,841.00 | 1,879.00 | 1,879.00 | 11,094 |
| 2024-03-15 | 1,841.00 | 1,994.00 | 1,841.00 | 1,863.00 | 1,863.00 | 102,936 |
| 2024-03-14 | 1,823.00 | 1,851.00 | 1,804.00 | 1,840.00 | 1,840.00 | 45,888 |
| 2024-03-13 | 1,834.00 | 1,840.00 | 1,819.00 | 1,823.00 | 1,823.00 | 19,815 |
| 2024-03-12 | 1,856.00 | 1,856.00 | 1,825.00 | 1,834.00 | 1,834.00 | 18,705 |
| 2024-03-11 | 1,908.00 | 1,908.00 | 1,855.00 | 1,856.00 | 1,856.00 | 32,914 |
| 2024-03-08 | 1,815.00 | 1,909.00 | 1,810.00 | 1,908.00 | 1,908.00 | 30,814 |
| 2024-03-07 | 1,803.00 | 1,850.00 | 1,803.00 | 1,824.00 | 1,824.00 | 20,141 |
| 2024-03-06 | 1,835.00 | 1,848.00 | 1,820.00 | 1,829.00 | 1,829.00 | 18,919 |
| 2024-03-05 | 1,854.00 | 1,909.00 | 1,820.00 | 1,822.00 | 1,822.00 | 32,593 |
| 2024-03-04 | 1,828.00 | 1,882.00 | 1,828.00 | 1,854.00 | 1,854.00 | 17,741 |
| 2024-02-29 | 1,880.00 | 1,888.00 | 1,860.00 | 1,860.00 | 1,860.00 | 37,309 |
| 2024-02-28 | 1,890.00 | 1,903.00 | 1,875.00 | 1,880.00 | 1,880.00 | 40,699 |
| 2024-02-27 | 1,928.00 | 1,928.00 | 1,889.00 | 1,893.00 | 1,893.00 | 40,735 |
| 2024-02-26 | 1,941.00 | 1,942.00 | 1,920.00 | 1,924.00 | 1,924.00 | 17,491 |
| 2024-02-23 | 1,921.00 | 1,995.00 | 1,896.00 | 1,941.00 | 1,941.00 | 41,320 |
| 2024-02-22 | 1,978.00 | 2,000.00 | 1,911.00 | 1,920.00 | 1,920.00 | 60,547 |
| 2024-02-21 | 2,020.00 | 2,020.00 | 1,959.00 | 1,978.00 | 1,978.00 | 45,874 |
| 2024-02-20 | 1,986.00 | 2,035.00 | 1,986.00 | 1,998.00 | 1,998.00 | 57,235 |
| 2024-02-19 | 1,922.00 | 2,015.00 | 1,922.00 | 2,005.00 | 2,005.00 | 96,079 |
| 2024-02-16 | 1,909.00 | 1,932.00 | 1,904.00 | 1,922.00 | 1,922.00 | 58,666 |
| 2024-02-15 | 1,927.00 | 1,927.00 | 1,900.00 | 1,912.00 | 1,912.00 | 70,055 |
| 2024-02-14 | 1,939.00 | 1,939.00 | 1,901.00 | 1,927.00 | 1,927.00 | 46,825 |
| 2024-02-13 | 1,939.00 | 1,949.00 | 1,921.00 | 1,939.00 | 1,939.00 | 56,068 |
| 2024-02-08 | 1,939.00 | 1,963.00 | 1,906.00 | 1,954.00 | 1,954.00 | 86,012 |
| 2024-02-07 | 2,040.00 | 2,045.00 | 1,924.00 | 1,939.00 | 1,939.00 | 258,259 |
| 2024-02-06 | 2,180.00 | 2,180.00 | 1,971.00 | 2,040.00 | 2,040.00 | 707,959 |
| 2024-02-05 | 1,950.00 | 2,490.00 | 1,940.00 | 2,215.00 | 2,215.00 | 4,402,794 |
| 2024-02-02 | 1,868.00 | 1,924.00 | 1,860.00 | 1,924.00 | 1,924.00 | 25,716 |
| 2024-02-01 | 1,855.00 | 1,895.00 | 1,836.00 | 1,868.00 | 1,868.00 | 11,329 |
| 2024-01-31 | 1,908.00 | 1,908.00 | 1,820.00 | 1,855.00 | 1,855.00 | 14,077 |
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.