WOOJUNG BIO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,540.00 | 1,556.00 | 1,521.00 | 1,551.00 | 1,551.00 | 15,397 |
| 2025-04-23 | 1,541.00 | 1,552.00 | 1,520.00 | 1,541.00 | 1,541.00 | 33,972 |
| 2025-04-22 | 1,503.00 | 1,612.00 | 1,496.00 | 1,517.00 | 1,517.00 | 119,115 |
| 2025-04-21 | 1,502.00 | 1,517.00 | 1,441.00 | 1,503.00 | 1,503.00 | 30,255 |
| 2025-04-18 | 1,519.00 | 1,519.00 | 1,474.00 | 1,494.00 | 1,494.00 | 32,695 |
| 2025-04-17 | 1,513.00 | 1,560.00 | 1,508.00 | 1,511.00 | 1,511.00 | 58,673 |
| 2025-04-16 | 1,468.00 | 1,600.00 | 1,432.00 | 1,508.00 | 1,508.00 | 205,427 |
| 2025-04-15 | 1,411.00 | 1,453.00 | 1,411.00 | 1,432.00 | 1,432.00 | 53,155 |
| 2025-04-14 | 1,409.00 | 1,450.00 | 1,406.00 | 1,410.00 | 1,410.00 | 35,298 |
| 2025-04-11 | 1,407.00 | 1,445.00 | 1,402.00 | 1,406.00 | 1,406.00 | 30,067 |
| 2025-04-10 | 1,398.00 | 1,466.00 | 1,397.00 | 1,400.00 | 1,400.00 | 42,882 |
| 2025-04-09 | 1,350.00 | 1,416.00 | 1,350.00 | 1,398.00 | 1,398.00 | 38,176 |
| 2025-04-08 | 1,412.00 | 1,433.00 | 1,397.00 | 1,417.00 | 1,417.00 | 50,164 |
| 2025-04-07 | 1,440.00 | 1,440.00 | 1,376.00 | 1,412.00 | 1,412.00 | 58,058 |
| 2025-04-04 | 1,436.00 | 1,467.00 | 1,401.00 | 1,440.00 | 1,440.00 | 31,909 |
| 2025-04-03 | 1,460.00 | 1,487.00 | 1,425.00 | 1,440.00 | 1,440.00 | 42,390 |
| 2025-04-02 | 1,480.00 | 1,493.00 | 1,431.00 | 1,460.00 | 1,460.00 | 31,270 |
| 2025-04-01 | 1,465.00 | 1,499.00 | 1,456.00 | 1,477.00 | 1,477.00 | 62,156 |
| 2025-03-31 | 1,449.00 | 1,482.00 | 1,412.00 | 1,477.00 | 1,477.00 | 35,278 |
| 2025-03-28 | 1,525.00 | 1,529.00 | 1,460.00 | 1,482.00 | 1,482.00 | 44,738 |
| 2025-03-27 | 1,531.00 | 1,542.00 | 1,501.00 | 1,530.00 | 1,530.00 | 27,460 |
| 2025-03-26 | 1,542.00 | 1,545.00 | 1,503.00 | 1,545.00 | 1,545.00 | 20,036 |
| 2025-03-25 | 1,527.00 | 1,542.00 | 1,485.00 | 1,540.00 | 1,540.00 | 58,125 |
| 2025-03-24 | 1,489.00 | 1,590.00 | 1,481.00 | 1,527.00 | 1,527.00 | 52,853 |
| 2025-03-21 | 1,531.00 | 1,531.00 | 1,470.00 | 1,514.00 | 1,514.00 | 59,155 |
| 2025-03-20 | 1,485.00 | 1,500.00 | 1,479.00 | 1,492.00 | 1,492.00 | 22,972 |
| 2025-03-19 | 1,488.00 | 1,500.00 | 1,470.00 | 1,485.00 | 1,485.00 | 17,086 |
| 2025-03-18 | 1,492.00 | 1,500.00 | 1,470.00 | 1,500.00 | 1,500.00 | 53,808 |
| 2025-03-17 | 1,556.00 | 1,556.00 | 1,488.00 | 1,492.00 | 1,492.00 | 33,012 |
| 2025-03-14 | 1,555.00 | 1,602.00 | 1,528.00 | 1,540.00 | 1,540.00 | 24,777 |
| 2025-03-13 | 1,623.00 | 1,623.00 | 1,555.00 | 1,565.00 | 1,565.00 | 32,552 |
| 2025-03-12 | 1,517.00 | 1,642.00 | 1,517.00 | 1,585.00 | 1,585.00 | 63,888 |
| 2025-03-11 | 1,550.00 | 1,550.00 | 1,426.00 | 1,550.00 | 1,550.00 | 84,207 |
| 2025-03-10 | 1,577.00 | 1,588.00 | 1,550.00 | 1,550.00 | 1,550.00 | 32,558 |
| 2025-03-07 | 1,631.00 | 1,634.00 | 1,563.00 | 1,590.00 | 1,590.00 | 16,966 |
| 2025-03-06 | 1,650.00 | 1,650.00 | 1,613.00 | 1,645.00 | 1,645.00 | 11,407 |
| 2025-03-05 | 1,572.00 | 1,650.00 | 1,572.00 | 1,650.00 | 1,650.00 | 37,646 |
| 2025-03-04 | 1,610.00 | 1,610.00 | 1,559.00 | 1,590.00 | 1,590.00 | 63,905 |
| 2025-02-28 | 1,642.00 | 1,651.00 | 1,608.00 | 1,627.00 | 1,627.00 | 53,545 |
| 2025-02-27 | 1,680.00 | 1,686.00 | 1,642.00 | 1,671.00 | 1,671.00 | 40,875 |
| 2025-02-26 | 1,631.00 | 1,693.00 | 1,621.00 | 1,680.00 | 1,680.00 | 54,871 |
| 2025-02-25 | 1,669.00 | 1,676.00 | 1,626.00 | 1,656.00 | 1,656.00 | 22,777 |
| 2025-02-24 | 1,690.00 | 1,756.00 | 1,580.00 | 1,685.00 | 1,685.00 | 229,490 |
| 2025-02-21 | 1,693.00 | 1,693.00 | 1,650.00 | 1,661.00 | 1,661.00 | 18,449 |
| 2025-02-20 | 1,666.00 | 1,679.00 | 1,642.00 | 1,660.00 | 1,660.00 | 27,090 |
| 2025-02-19 | 1,676.00 | 1,690.00 | 1,642.00 | 1,666.00 | 1,666.00 | 46,754 |
| 2025-02-18 | 1,668.00 | 1,689.00 | 1,637.00 | 1,676.00 | 1,676.00 | 33,731 |
| 2025-02-17 | 1,700.00 | 1,700.00 | 1,632.00 | 1,673.00 | 1,673.00 | 76,057 |
| 2025-02-14 | 1,635.00 | 1,701.00 | 1,626.00 | 1,656.00 | 1,656.00 | 50,610 |
| 2025-02-13 | 1,657.00 | 1,679.00 | 1,615.00 | 1,629.00 | 1,629.00 | 52,025 |
| 2025-02-12 | 1,691.00 | 1,691.00 | 1,648.00 | 1,657.00 | 1,657.00 | 33,092 |
| 2025-02-11 | 1,673.00 | 1,699.00 | 1,662.00 | 1,687.00 | 1,687.00 | 42,592 |
| 2025-02-10 | 1,668.00 | 1,709.00 | 1,668.00 | 1,677.00 | 1,677.00 | 16,382 |
| 2025-02-07 | 1,670.00 | 1,676.00 | 1,621.00 | 1,669.00 | 1,669.00 | 38,058 |
| 2025-02-06 | 1,650.00 | 1,684.00 | 1,650.00 | 1,676.00 | 1,676.00 | 52,863 |
| 2025-02-05 | 1,648.00 | 1,658.00 | 1,630.00 | 1,650.00 | 1,650.00 | 47,618 |
| 2025-02-04 | 1,603.00 | 1,656.00 | 1,596.00 | 1,631.00 | 1,631.00 | 35,512 |
| 2025-02-03 | 1,655.00 | 1,719.00 | 1,570.00 | 1,610.00 | 1,610.00 | 76,512 |
| 2025-01-31 | 1,680.00 | 1,722.00 | 1,581.00 | 1,655.00 | 1,655.00 | 38,557 |
| 2025-01-24 | 1,640.00 | 1,840.00 | 1,550.00 | 1,680.00 | 1,680.00 | 276,878 |
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.