WOOJUNG BIO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 4,965.00 | 5,070.00 | 4,900.00 | 4,990.00 | 4,990.00 | 24,094 |
| 2022-08-12 | 5,030.00 | 5,040.00 | 4,945.00 | 4,965.00 | 4,965.00 | 12,568 |
| 2022-08-11 | 4,950.00 | 5,180.00 | 4,875.00 | 5,000.00 | 5,000.00 | 26,975 |
| 2022-08-10 | 5,030.00 | 5,060.00 | 4,905.00 | 4,950.00 | 4,950.00 | 31,514 |
| 2022-08-09 | 5,180.00 | 5,180.00 | 5,000.00 | 5,030.00 | 5,030.00 | 29,538 |
| 2022-08-08 | 5,070.00 | 5,080.00 | 4,995.00 | 5,080.00 | 5,080.00 | 21,016 |
| 2022-08-05 | 5,020.00 | 5,170.00 | 4,970.00 | 5,070.00 | 5,070.00 | 35,855 |
| 2022-08-04 | 4,990.00 | 5,060.00 | 4,990.00 | 5,020.00 | 5,020.00 | 13,613 |
| 2022-08-03 | 4,895.00 | 5,050.00 | 4,890.00 | 4,990.00 | 4,990.00 | 37,257 |
| 2022-08-02 | 4,910.00 | 4,930.00 | 4,815.00 | 4,905.00 | 4,905.00 | 21,605 |
| 2022-08-01 | 4,970.00 | 4,985.00 | 4,850.00 | 4,865.00 | 4,865.00 | 43,009 |
| 2022-07-29 | 5,080.00 | 5,120.00 | 4,970.00 | 4,970.00 | 4,970.00 | 71,887 |
| 2022-07-28 | 5,170.00 | 5,210.00 | 5,070.00 | 5,090.00 | 5,090.00 | 50,366 |
| 2022-07-27 | 5,100.00 | 5,280.00 | 5,090.00 | 5,210.00 | 5,210.00 | 47,021 |
| 2022-07-26 | 5,080.00 | 5,290.00 | 5,080.00 | 5,150.00 | 5,150.00 | 74,624 |
| 2022-07-25 | 5,280.00 | 5,280.00 | 5,050.00 | 5,080.00 | 5,080.00 | 74,177 |
| 2022-07-22 | 5,310.00 | 5,450.00 | 5,180.00 | 5,210.00 | 5,210.00 | 146,613 |
| 2022-07-21 | 5,570.00 | 5,570.00 | 5,280.00 | 5,310.00 | 5,310.00 | 151,201 |
| 2022-07-20 | 5,470.00 | 5,620.00 | 5,110.00 | 5,550.00 | 5,550.00 | 438,593 |
| 2022-07-19 | 5,340.00 | 5,580.00 | 5,290.00 | 5,370.00 | 5,370.00 | 300,590 |
| 2022-07-18 | 5,240.00 | 5,450.00 | 5,210.00 | 5,290.00 | 5,290.00 | 237,261 |
| 2022-07-15 | 5,090.00 | 5,500.00 | 5,040.00 | 5,240.00 | 5,240.00 | 686,989 |
| 2022-07-14 | 4,900.00 | 5,030.00 | 4,845.00 | 5,030.00 | 5,030.00 | 33,846 |
| 2022-07-13 | 5,190.00 | 5,190.00 | 4,855.00 | 4,980.00 | 4,980.00 | 81,963 |
| 2022-07-12 | 5,040.00 | 5,200.00 | 4,990.00 | 5,090.00 | 5,090.00 | 147,273 |
| 2022-07-11 | 5,070.00 | 5,200.00 | 5,060.00 | 5,070.00 | 5,070.00 | 173,911 |
| 2022-07-08 | 4,725.00 | 5,070.00 | 4,725.00 | 4,970.00 | 4,970.00 | 120,350 |
| 2022-07-07 | 4,770.00 | 4,800.00 | 4,680.00 | 4,725.00 | 4,725.00 | 19,431 |
| 2022-07-06 | 4,500.00 | 5,100.00 | 4,470.00 | 4,730.00 | 4,730.00 | 103,365 |
| 2022-07-05 | 4,490.00 | 4,600.00 | 4,470.00 | 4,495.00 | 4,495.00 | 29,396 |
| 2022-07-04 | 4,535.00 | 4,750.00 | 4,405.00 | 4,420.00 | 4,420.00 | 101,551 |
| 2022-07-01 | 4,750.00 | 4,800.00 | 4,470.00 | 4,545.00 | 4,545.00 | 86,942 |
| 2022-06-30 | 5,180.00 | 5,190.00 | 4,740.00 | 4,750.00 | 4,750.00 | 158,853 |
| 2022-06-29 | 4,870.00 | 4,895.00 | 4,735.00 | 4,835.00 | 4,835.00 | 28,061 |
| 2022-06-28 | 4,975.00 | 4,995.00 | 4,830.00 | 4,870.00 | 4,870.00 | 43,594 |
| 2022-06-27 | 4,935.00 | 5,190.00 | 4,820.00 | 5,010.00 | 5,010.00 | 86,530 |
| 2022-06-24 | 4,715.00 | 5,090.00 | 4,715.00 | 4,930.00 | 4,930.00 | 89,232 |
| 2022-06-23 | 5,110.00 | 5,150.00 | 4,710.00 | 4,770.00 | 4,770.00 | 244,130 |
| 2022-06-22 | 4,680.00 | 5,550.00 | 4,680.00 | 5,240.00 | 5,240.00 | 1,204,274 |
| 2022-06-21 | 4,540.00 | 4,700.00 | 4,540.00 | 4,620.00 | 4,620.00 | 18,625 |
| 2022-06-20 | 4,615.00 | 5,070.00 | 4,300.00 | 4,630.00 | 4,630.00 | 134,411 |
| 2022-06-17 | 4,620.00 | 4,755.00 | 4,555.00 | 4,655.00 | 4,655.00 | 18,540 |
| 2022-06-16 | 4,760.00 | 4,900.00 | 4,705.00 | 4,705.00 | 4,705.00 | 42,097 |
| 2022-06-15 | 4,860.00 | 4,950.00 | 4,705.00 | 4,720.00 | 4,720.00 | 94,878 |
| 2022-06-14 | 5,000.00 | 5,000.00 | 4,740.00 | 4,765.00 | 4,765.00 | 53,561 |
| 2022-06-13 | 5,200.00 | 5,200.00 | 4,940.00 | 4,960.00 | 4,960.00 | 50,371 |
| 2022-06-10 | 5,300.00 | 5,300.00 | 5,130.00 | 5,190.00 | 5,190.00 | 29,111 |
| 2022-06-09 | 5,330.00 | 5,340.00 | 5,100.00 | 5,210.00 | 5,210.00 | 86,017 |
| 2022-06-08 | 4,900.00 | 5,750.00 | 4,900.00 | 5,370.00 | 5,370.00 | 888,656 |
| 2022-06-07 | 4,990.00 | 5,000.00 | 4,890.00 | 4,930.00 | 4,930.00 | 9,517 |
| 2022-06-03 | 5,040.00 | 5,070.00 | 4,990.00 | 4,990.00 | 4,990.00 | 13,797 |
| 2022-06-02 | 4,970.00 | 5,090.00 | 4,950.00 | 5,070.00 | 5,070.00 | 18,261 |
| 2022-05-31 | 4,915.00 | 5,140.00 | 4,840.00 | 5,020.00 | 5,020.00 | 76,561 |
| 2022-05-30 | 4,920.00 | 5,000.00 | 4,905.00 | 4,915.00 | 4,915.00 | 9,935 |
| 2022-05-27 | 4,835.00 | 4,920.00 | 4,800.00 | 4,920.00 | 4,920.00 | 14,989 |
| 2022-05-26 | 4,900.00 | 4,900.00 | 4,775.00 | 4,820.00 | 4,820.00 | 14,128 |
| 2022-05-25 | 5,140.00 | 5,140.00 | 4,755.00 | 4,830.00 | 4,830.00 | 52,235 |
| 2022-05-24 | 4,960.00 | 4,985.00 | 4,825.00 | 4,930.00 | 4,930.00 | 18,058 |
| 2022-05-23 | 4,800.00 | 5,130.00 | 4,800.00 | 4,935.00 | 4,935.00 | 55,792 |
| 2022-05-20 | 4,780.00 | 4,830.00 | 4,750.00 | 4,800.00 | 4,800.00 | 18,601 |
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.