WOOJUNG BIO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,787.00 | 1,825.00 | 1,757.00 | 1,769.00 | 1,769.00 | 188,497 |
| 2025-10-23 | 1,728.00 | 1,788.00 | 1,706.00 | 1,753.00 | 1,753.00 | 176,547 |
| 2025-10-22 | 1,760.00 | 1,760.00 | 1,715.00 | 1,740.00 | 1,740.00 | 98,515 |
| 2025-10-21 | 1,708.00 | 1,770.00 | 1,704.00 | 1,759.00 | 1,759.00 | 166,902 |
| 2025-10-20 | 1,722.00 | 1,734.00 | 1,703.00 | 1,714.00 | 1,714.00 | 138,981 |
| 2025-10-17 | 1,703.00 | 1,735.00 | 1,697.00 | 1,722.00 | 1,722.00 | 166,624 |
| 2025-10-16 | 1,750.00 | 1,750.00 | 1,709.00 | 1,724.00 | 1,724.00 | 228,019 |
| 2025-10-15 | 1,715.00 | 1,771.00 | 1,715.00 | 1,752.00 | 1,752.00 | 186,079 |
| 2025-10-14 | 1,808.00 | 1,808.00 | 1,693.00 | 1,722.00 | 1,722.00 | 551,361 |
| 2025-10-13 | 1,726.00 | 1,846.00 | 1,681.00 | 1,770.00 | 1,770.00 | 659,804 |
| 2025-10-10 | 1,750.00 | 1,923.00 | 1,736.00 | 1,762.00 | 1,762.00 | 2,001,385 |
| 2025-10-02 | 1,874.00 | 2,245.00 | 1,681.00 | 1,730.00 | 1,730.00 | 19,042,279 |
| 2025-10-01 | 1,720.00 | 1,771.00 | 1,677.00 | 1,730.00 | 1,730.00 | 161,313 |
| 2025-09-30 | 1,639.00 | 1,899.00 | 1,639.00 | 1,719.00 | 1,719.00 | 1,173,876 |
| 2025-09-29 | 1,620.00 | 1,635.00 | 1,616.00 | 1,633.00 | 1,633.00 | 99,938 |
| 2025-09-26 | 1,700.00 | 1,700.00 | 1,624.00 | 1,629.00 | 1,629.00 | 112,930 |
| 2025-09-25 | 1,681.00 | 1,699.00 | 1,665.00 | 1,666.00 | 1,666.00 | 82,438 |
| 2025-09-24 | 1,708.00 | 1,743.00 | 1,676.00 | 1,681.00 | 1,681.00 | 95,639 |
| 2025-09-23 | 1,736.00 | 1,736.00 | 1,693.00 | 1,708.00 | 1,708.00 | 78,189 |
| 2025-09-22 | 1,770.00 | 1,770.00 | 1,718.00 | 1,736.00 | 1,736.00 | 150,475 |
| 2025-09-19 | 1,754.00 | 1,795.00 | 1,740.00 | 1,770.00 | 1,770.00 | 171,607 |
| 2025-09-18 | 1,760.00 | 1,777.00 | 1,732.00 | 1,770.00 | 1,770.00 | 91,367 |
| 2025-09-17 | 1,709.00 | 1,755.00 | 1,685.00 | 1,726.00 | 1,726.00 | 97,116 |
| 2025-09-16 | 1,735.00 | 1,764.00 | 1,708.00 | 1,709.00 | 1,709.00 | 54,294 |
| 2025-09-15 | 1,759.00 | 1,769.00 | 1,710.00 | 1,735.00 | 1,735.00 | 56,407 |
| 2025-09-12 | 1,728.00 | 1,759.00 | 1,700.00 | 1,759.00 | 1,759.00 | 163,545 |
| 2025-09-11 | 1,754.00 | 1,754.00 | 1,725.00 | 1,728.00 | 1,728.00 | 71,531 |
| 2025-09-10 | 1,764.00 | 1,778.00 | 1,735.00 | 1,754.00 | 1,754.00 | 166,204 |
| 2025-09-09 | 1,796.00 | 1,800.00 | 1,753.00 | 1,766.00 | 1,766.00 | 118,365 |
| 2025-09-08 | 1,890.00 | 1,890.00 | 1,768.00 | 1,785.00 | 1,785.00 | 296,868 |
| 2025-09-05 | 1,700.00 | 1,912.00 | 1,690.00 | 1,890.00 | 1,890.00 | 1,255,869 |
| 2025-09-04 | 1,675.00 | 1,740.00 | 1,651.00 | 1,700.00 | 1,700.00 | 167,874 |
| 2025-09-03 | 1,619.00 | 1,685.00 | 1,593.00 | 1,685.00 | 1,685.00 | 100,929 |
| 2025-09-02 | 1,575.00 | 1,624.00 | 1,563.00 | 1,619.00 | 1,619.00 | 109,667 |
| 2025-09-01 | 1,610.00 | 1,610.00 | 1,554.00 | 1,591.00 | 1,591.00 | 168,695 |
| 2025-08-29 | 1,689.00 | 1,689.00 | 1,580.00 | 1,626.00 | 1,626.00 | 114,004 |
| 2025-08-28 | 1,685.00 | 1,697.00 | 1,658.00 | 1,665.00 | 1,665.00 | 144,217 |
| 2025-08-27 | 1,691.00 | 1,705.00 | 1,646.00 | 1,658.00 | 1,658.00 | 167,218 |
| 2025-08-26 | 1,715.00 | 1,727.00 | 1,680.00 | 1,707.00 | 1,707.00 | 149,272 |
| 2025-08-25 | 1,764.00 | 1,764.00 | 1,712.00 | 1,728.00 | 1,728.00 | 164,549 |
| 2025-08-22 | 1,731.00 | 1,804.00 | 1,722.00 | 1,745.00 | 1,745.00 | 309,732 |
| 2025-08-21 | 1,740.00 | 1,740.00 | 1,704.00 | 1,730.00 | 1,730.00 | 295,252 |
| 2025-08-20 | 1,811.00 | 1,811.00 | 1,710.00 | 1,740.00 | 1,740.00 | 300,794 |
| 2025-08-19 | 1,881.00 | 1,884.00 | 1,770.00 | 1,811.00 | 1,811.00 | 488,016 |
| 2025-08-18 | 1,962.00 | 2,005.00 | 1,862.00 | 1,881.00 | 1,881.00 | 767,537 |
| 2025-08-14 | 1,942.00 | 2,240.00 | 1,888.00 | 1,960.00 | 1,960.00 | 6,925,716 |
| 2025-08-13 | 1,640.00 | 2,095.00 | 1,640.00 | 1,882.00 | 1,882.00 | 13,694,210 |
| 2025-08-12 | 1,670.00 | 1,670.00 | 1,611.00 | 1,613.00 | 1,613.00 | 29,247 |
| 2025-08-11 | 1,601.00 | 1,659.00 | 1,598.00 | 1,616.00 | 1,616.00 | 22,933 |
| 2025-08-08 | 1,649.00 | 1,666.00 | 1,577.00 | 1,643.00 | 1,643.00 | 102,578 |
| 2025-08-07 | 1,603.00 | 1,654.00 | 1,575.00 | 1,590.00 | 1,590.00 | 19,778 |
| 2025-08-06 | 1,605.00 | 1,634.00 | 1,586.00 | 1,603.00 | 1,603.00 | 15,294 |
| 2025-08-05 | 1,602.00 | 1,620.00 | 1,584.00 | 1,601.00 | 1,601.00 | 26,743 |
| 2025-08-04 | 1,687.00 | 1,687.00 | 1,591.00 | 1,602.00 | 1,602.00 | 24,577 |
| 2025-08-01 | 1,675.00 | 1,675.00 | 1,586.00 | 1,600.00 | 1,600.00 | 53,115 |
| 2025-07-31 | 1,628.00 | 1,697.00 | 1,628.00 | 1,665.00 | 1,665.00 | 24,177 |
| 2025-07-30 | 1,622.00 | 1,680.00 | 1,602.00 | 1,645.00 | 1,645.00 | 28,812 |
| 2025-07-29 | 1,630.00 | 1,690.00 | 1,620.00 | 1,622.00 | 1,622.00 | 48,784 |
| 2025-07-28 | 1,644.00 | 1,665.00 | 1,626.00 | 1,640.00 | 1,640.00 | 44,461 |
| 2025-07-25 | 1,709.00 | 1,709.00 | 1,628.00 | 1,644.00 | 1,644.00 | 140,458 |
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.