WOOJUNG BIO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,750.00 | 1,750.00 | 1,699.00 | 1,709.00 | 1,709.00 | 43,736 |
| 2025-07-23 | 1,718.00 | 1,749.00 | 1,690.00 | 1,719.00 | 1,719.00 | 54,773 |
| 2025-07-22 | 1,750.00 | 1,758.00 | 1,718.00 | 1,718.00 | 1,718.00 | 47,926 |
| 2025-07-21 | 1,743.00 | 1,799.00 | 1,713.00 | 1,749.00 | 1,749.00 | 76,237 |
| 2025-07-18 | 1,800.00 | 1,803.00 | 1,723.00 | 1,743.00 | 1,743.00 | 91,815 |
| 2025-07-17 | 1,697.00 | 1,851.00 | 1,657.00 | 1,819.00 | 1,819.00 | 231,474 |
| 2025-07-16 | 1,745.00 | 1,745.00 | 1,625.00 | 1,696.00 | 1,696.00 | 63,585 |
| 2025-07-15 | 1,785.00 | 1,785.00 | 1,712.00 | 1,729.00 | 1,729.00 | 27,185 |
| 2025-07-14 | 1,739.00 | 1,746.00 | 1,666.00 | 1,742.00 | 1,742.00 | 119,679 |
| 2025-07-11 | 1,750.00 | 1,785.00 | 1,726.00 | 1,739.00 | 1,739.00 | 89,769 |
| 2025-07-10 | 1,776.00 | 1,776.00 | 1,737.00 | 1,738.00 | 1,738.00 | 89,789 |
| 2025-07-09 | 1,830.00 | 1,830.00 | 1,735.00 | 1,776.00 | 1,776.00 | 152,589 |
| 2025-07-08 | 1,838.00 | 1,891.00 | 1,770.00 | 1,793.00 | 1,793.00 | 89,344 |
| 2025-07-07 | 1,877.00 | 1,910.00 | 1,824.00 | 1,838.00 | 1,838.00 | 73,949 |
| 2025-07-04 | 1,829.00 | 1,933.00 | 1,820.00 | 1,903.00 | 1,903.00 | 157,180 |
| 2025-07-03 | 1,821.00 | 1,894.00 | 1,790.00 | 1,828.00 | 1,828.00 | 110,837 |
| 2025-07-02 | 1,820.00 | 1,884.00 | 1,770.00 | 1,819.00 | 1,819.00 | 76,178 |
| 2025-07-01 | 1,791.00 | 1,947.00 | 1,791.00 | 1,819.00 | 1,819.00 | 362,941 |
| 2025-06-30 | 1,823.00 | 1,849.00 | 1,730.00 | 1,777.00 | 1,777.00 | 216,647 |
| 2025-06-27 | 1,840.00 | 1,930.00 | 1,800.00 | 1,822.00 | 1,822.00 | 136,014 |
| 2025-06-26 | 2,010.00 | 2,010.00 | 1,822.00 | 1,854.00 | 1,854.00 | 400,083 |
| 2025-06-25 | 1,985.00 | 2,150.00 | 1,965.00 | 2,010.00 | 2,010.00 | 410,030 |
| 2025-06-24 | 1,978.00 | 1,999.00 | 1,905.00 | 1,990.00 | 1,990.00 | 216,909 |
| 2025-06-23 | 1,900.00 | 2,020.00 | 1,888.00 | 1,978.00 | 1,978.00 | 233,950 |
| 2025-06-20 | 1,968.00 | 2,000.00 | 1,893.00 | 1,930.00 | 1,930.00 | 218,887 |
| 2025-06-19 | 1,955.00 | 1,984.00 | 1,830.00 | 1,967.00 | 1,967.00 | 237,873 |
| 2025-06-18 | 1,856.00 | 1,955.00 | 1,811.00 | 1,955.00 | 1,955.00 | 342,915 |
| 2025-06-17 | 1,867.00 | 1,896.00 | 1,801.00 | 1,858.00 | 1,858.00 | 169,955 |
| 2025-06-16 | 1,813.00 | 1,900.00 | 1,775.00 | 1,867.00 | 1,867.00 | 227,728 |
| 2025-06-13 | 1,856.00 | 1,856.00 | 1,732.00 | 1,797.00 | 1,797.00 | 216,081 |
| 2025-06-12 | 1,714.00 | 1,885.00 | 1,691.00 | 1,856.00 | 1,856.00 | 606,516 |
| 2025-06-11 | 1,661.00 | 1,741.00 | 1,651.00 | 1,712.00 | 1,712.00 | 140,639 |
| 2025-06-10 | 1,667.00 | 1,720.00 | 1,640.00 | 1,661.00 | 1,661.00 | 47,301 |
| 2025-06-09 | 1,670.00 | 1,687.00 | 1,629.00 | 1,667.00 | 1,667.00 | 90,288 |
| 2025-06-05 | 1,679.00 | 1,679.00 | 1,635.00 | 1,670.00 | 1,670.00 | 82,232 |
| 2025-06-04 | 1,720.00 | 1,720.00 | 1,624.00 | 1,651.00 | 1,651.00 | 133,497 |
| 2025-06-02 | 1,672.00 | 1,729.00 | 1,644.00 | 1,720.00 | 1,720.00 | 166,715 |
| 2025-05-30 | 1,666.00 | 1,710.00 | 1,648.00 | 1,660.00 | 1,660.00 | 120,436 |
| 2025-05-29 | 1,646.00 | 1,707.00 | 1,636.00 | 1,683.00 | 1,683.00 | 103,768 |
| 2025-05-28 | 1,718.00 | 1,718.00 | 1,642.00 | 1,646.00 | 1,646.00 | 127,040 |
| 2025-05-27 | 1,763.00 | 1,765.00 | 1,668.00 | 1,720.00 | 1,720.00 | 250,175 |
| 2025-05-26 | 1,656.00 | 1,800.00 | 1,631.00 | 1,763.00 | 1,763.00 | 656,111 |
| 2025-05-23 | 1,735.00 | 1,736.00 | 1,628.00 | 1,655.00 | 1,655.00 | 443,025 |
| 2025-05-22 | 1,618.00 | 1,910.00 | 1,587.00 | 1,758.00 | 1,758.00 | 3,268,412 |
| 2025-05-21 | 1,572.00 | 1,608.00 | 1,536.00 | 1,590.00 | 1,590.00 | 153,139 |
| 2025-05-20 | 1,502.00 | 1,572.00 | 1,481.00 | 1,517.00 | 1,517.00 | 201,697 |
| 2025-05-19 | 1,435.00 | 1,698.00 | 1,426.00 | 1,556.00 | 1,556.00 | 1,038,634 |
| 2025-05-16 | 1,446.00 | 1,452.00 | 1,384.00 | 1,427.00 | 1,427.00 | 135,796 |
| 2025-05-15 | 1,475.00 | 1,486.00 | 1,453.00 | 1,453.00 | 1,453.00 | 38,604 |
| 2025-05-14 | 1,464.00 | 1,477.00 | 1,459.00 | 1,471.00 | 1,471.00 | 35,910 |
| 2025-05-13 | 1,492.00 | 1,494.00 | 1,467.00 | 1,477.00 | 1,477.00 | 15,112 |
| 2025-05-12 | 1,468.00 | 1,493.00 | 1,445.00 | 1,475.00 | 1,475.00 | 39,200 |
| 2025-05-09 | 1,478.00 | 1,494.00 | 1,464.00 | 1,468.00 | 1,468.00 | 24,005 |
| 2025-05-08 | 1,480.00 | 1,487.00 | 1,458.00 | 1,478.00 | 1,478.00 | 40,778 |
| 2025-05-07 | 1,484.00 | 1,500.00 | 1,470.00 | 1,473.00 | 1,473.00 | 27,828 |
| 2025-05-02 | 1,496.00 | 1,503.00 | 1,482.00 | 1,485.00 | 1,485.00 | 37,030 |
| 2025-04-30 | 1,537.00 | 1,537.00 | 1,498.00 | 1,504.00 | 1,504.00 | 30,353 |
| 2025-04-29 | 1,527.00 | 1,559.00 | 1,527.00 | 1,537.00 | 1,537.00 | 49,750 |
| 2025-04-28 | 1,551.00 | 1,560.00 | 1,520.00 | 1,527.00 | 1,527.00 | 27,036 |
| 2025-04-25 | 1,551.00 | 1,555.00 | 1,534.00 | 1,551.00 | 1,551.00 | 15,058 |
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.