WOOJUNG BIO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 1,640.00 | 1,840.00 | 1,550.00 | 1,680.00 | 1,680.00 | 276,878 |
| 2025-01-23 | 1,697.00 | 1,749.00 | 1,580.00 | 1,640.00 | 1,640.00 | 73,085 |
| 2025-01-22 | 1,708.00 | 1,730.00 | 1,681.00 | 1,697.00 | 1,697.00 | 35,058 |
| 2025-01-21 | 1,739.00 | 1,746.00 | 1,669.00 | 1,708.00 | 1,708.00 | 110,604 |
| 2025-01-20 | 1,760.00 | 1,779.00 | 1,720.00 | 1,739.00 | 1,739.00 | 65,821 |
| 2025-01-17 | 1,813.00 | 1,844.00 | 1,760.00 | 1,761.00 | 1,761.00 | 63,405 |
| 2025-01-16 | 1,787.00 | 1,823.00 | 1,775.00 | 1,813.00 | 1,813.00 | 69,863 |
| 2025-01-15 | 1,849.00 | 1,857.00 | 1,784.00 | 1,787.00 | 1,787.00 | 167,537 |
| 2025-01-14 | 1,853.00 | 1,896.00 | 1,817.00 | 1,861.00 | 1,861.00 | 109,852 |
| 2025-01-13 | 1,800.00 | 1,880.00 | 1,800.00 | 1,853.00 | 1,853.00 | 129,085 |
| 2025-01-10 | 1,932.00 | 1,941.00 | 1,833.00 | 1,840.00 | 1,840.00 | 407,411 |
| 2025-01-09 | 2,050.00 | 2,180.00 | 1,906.00 | 1,922.00 | 1,922.00 | 2,363,436 |
| 2025-01-08 | 1,874.00 | 2,080.00 | 1,831.00 | 1,861.00 | 1,861.00 | 1,514,983 |
| 2025-01-07 | 1,929.00 | 1,929.00 | 1,860.00 | 1,874.00 | 1,874.00 | 251,003 |
| 2025-01-06 | 1,772.00 | 1,942.00 | 1,719.00 | 1,906.00 | 1,906.00 | 715,509 |
| 2025-01-03 | 1,721.00 | 1,795.00 | 1,721.00 | 1,735.00 | 1,735.00 | 153,982 |
| 2025-01-02 | 1,692.00 | 1,735.00 | 1,648.00 | 1,700.00 | 1,700.00 | 83,325 |
| 2024-12-30 | 1,624.00 | 1,700.00 | 1,601.00 | 1,700.00 | 1,700.00 | 70,998 |
| 2024-12-27 | 1,619.00 | 1,656.00 | 1,585.00 | 1,624.00 | 1,624.00 | 66,036 |
| 2024-12-26 | 1,672.00 | 1,708.00 | 1,569.00 | 1,621.00 | 1,621.00 | 105,532 |
| 2024-12-24 | 1,720.00 | 1,720.00 | 1,622.00 | 1,675.00 | 1,675.00 | 81,496 |
| 2024-12-23 | 1,648.00 | 1,719.00 | 1,648.00 | 1,698.00 | 1,698.00 | 66,218 |
| 2024-12-20 | 1,721.00 | 1,743.00 | 1,575.00 | 1,648.00 | 1,648.00 | 61,176 |
| 2024-12-19 | 1,738.00 | 1,738.00 | 1,677.00 | 1,720.00 | 1,720.00 | 46,942 |
| 2024-12-18 | 1,749.00 | 1,763.00 | 1,688.00 | 1,739.00 | 1,739.00 | 110,644 |
| 2024-12-17 | 1,681.00 | 1,749.00 | 1,681.00 | 1,749.00 | 1,749.00 | 85,780 |
| 2024-12-16 | 1,667.00 | 1,729.00 | 1,662.00 | 1,719.00 | 1,719.00 | 67,517 |
| 2024-12-13 | 1,685.00 | 1,710.00 | 1,653.00 | 1,667.00 | 1,667.00 | 56,276 |
| 2024-12-12 | 1,654.00 | 1,714.00 | 1,643.00 | 1,685.00 | 1,685.00 | 70,863 |
| 2024-12-11 | 1,554.00 | 1,720.00 | 1,546.00 | 1,643.00 | 1,643.00 | 246,319 |
| 2024-12-10 | 1,464.00 | 1,560.00 | 1,360.00 | 1,553.00 | 1,553.00 | 115,070 |
| 2024-12-09 | 1,560.00 | 1,560.00 | 1,405.00 | 1,470.00 | 1,470.00 | 108,768 |
| 2024-12-06 | 1,617.00 | 1,625.00 | 1,504.00 | 1,582.00 | 1,582.00 | 120,100 |
| 2024-12-05 | 1,679.00 | 1,694.00 | 1,612.00 | 1,617.00 | 1,617.00 | 100,804 |
| 2024-12-04 | 1,601.00 | 1,689.00 | 1,600.00 | 1,679.00 | 1,679.00 | 104,467 |
| 2024-12-03 | 1,701.00 | 1,732.00 | 1,677.00 | 1,677.00 | 1,677.00 | 145,104 |
| 2024-12-02 | 1,713.00 | 1,724.00 | 1,665.00 | 1,700.00 | 1,700.00 | 99,835 |
| 2024-11-29 | 1,785.00 | 1,806.00 | 1,707.00 | 1,713.00 | 1,713.00 | 150,541 |
| 2024-11-28 | 1,765.00 | 1,815.00 | 1,744.00 | 1,781.00 | 1,781.00 | 132,251 |
| 2024-11-27 | 1,770.00 | 1,946.00 | 1,752.00 | 1,765.00 | 1,765.00 | 397,997 |
| 2024-11-26 | 1,813.00 | 1,814.00 | 1,701.00 | 1,740.00 | 1,740.00 | 159,671 |
| 2024-11-25 | 1,770.00 | 1,797.00 | 1,760.00 | 1,767.00 | 1,767.00 | 160,472 |
| 2024-11-22 | 1,796.00 | 1,854.00 | 1,773.00 | 1,773.00 | 1,773.00 | 126,523 |
| 2024-11-21 | 1,852.00 | 1,878.00 | 1,750.00 | 1,788.00 | 1,788.00 | 239,488 |
| 2024-11-20 | 2,030.00 | 2,350.00 | 1,849.00 | 1,849.00 | 1,849.00 | 2,000,788 |
| 2024-11-19 | 1,813.00 | 2,090.00 | 1,813.00 | 2,035.00 | 2,035.00 | 757,055 |
| 2024-11-18 | 1,868.00 | 1,899.00 | 1,800.00 | 1,813.00 | 1,813.00 | 113,032 |
| 2024-11-15 | 1,964.00 | 1,964.00 | 1,753.00 | 1,869.00 | 1,869.00 | 203,585 |
| 2024-11-14 | 1,910.00 | 2,020.00 | 1,854.00 | 1,914.00 | 1,914.00 | 172,801 |
| 2024-11-13 | 1,850.00 | 1,900.00 | 1,780.00 | 1,900.00 | 1,900.00 | 151,334 |
| 2024-11-12 | 1,949.00 | 1,968.00 | 1,850.00 | 1,850.00 | 1,850.00 | 184,399 |
| 2024-11-11 | 1,980.00 | 2,010.00 | 1,942.00 | 1,952.00 | 1,952.00 | 124,709 |
| 2024-11-08 | 1,984.00 | 2,055.00 | 1,920.00 | 2,010.00 | 2,010.00 | 112,827 |
| 2024-11-07 | 2,045.00 | 2,050.00 | 1,975.00 | 2,005.00 | 2,005.00 | 124,221 |
| 2024-11-06 | 2,080.00 | 2,120.00 | 2,035.00 | 2,050.00 | 2,050.00 | 148,645 |
| 2024-11-05 | 2,070.00 | 2,120.00 | 2,035.00 | 2,100.00 | 2,100.00 | 142,353 |
| 2024-11-04 | 2,070.00 | 2,090.00 | 2,005.00 | 2,075.00 | 2,075.00 | 189,628 |
| 2024-11-01 | 2,010.00 | 2,080.00 | 1,920.00 | 1,990.00 | 1,990.00 | 278,991 |
| 2024-10-31 | 2,120.00 | 2,150.00 | 2,010.00 | 2,035.00 | 2,035.00 | 243,642 |
| 2024-10-30 | 2,085.00 | 2,140.00 | 2,065.00 | 2,110.00 | 2,110.00 | 194,722 |
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.