Wooree Bio Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 2,835.00 | 2,835.00 | 2,720.00 | 2,750.00 | 13,615.53 | 68,923 |
| 2024-04-05 | 2,895.00 | 2,915.00 | 2,810.00 | 2,815.00 | 13,937.35 | 128,137 |
| 2024-04-04 | 3,000.00 | 3,005.00 | 2,885.00 | 2,915.00 | 14,432.46 | 102,987 |
| 2024-04-03 | 2,945.00 | 3,085.00 | 2,860.00 | 2,930.00 | 14,506.72 | 290,494 |
| 2024-04-02 | 2,910.00 | 3,000.00 | 2,895.00 | 2,910.00 | 14,407.70 | 147,425 |
| 2024-04-01 | 2,920.00 | 2,950.00 | 2,910.00 | 2,910.00 | 14,407.70 | 55,645 |
| 2024-03-29 | 2,880.00 | 2,930.00 | 2,815.00 | 2,915.00 | 14,432.46 | 91,848 |
| 2024-03-28 | 2,870.00 | 2,930.00 | 2,870.00 | 2,900.00 | 14,358.19 | 104,179 |
| 2024-03-27 | 2,985.00 | 3,000.00 | 2,850.00 | 2,850.00 | 14,110.64 | 232,769 |
| 2024-03-26 | 2,960.00 | 3,000.00 | 2,875.00 | 2,920.00 | 14,457.21 | 246,381 |
| 2024-03-25 | 3,135.00 | 3,140.00 | 2,980.00 | 3,000.00 | 14,853.30 | 202,331 |
| 2024-03-22 | 3,060.00 | 3,070.00 | 2,955.00 | 3,020.00 | 14,952.32 | 168,976 |
| 2024-03-21 | 3,050.00 | 3,070.00 | 3,000.00 | 3,045.00 | 15,076.10 | 176,805 |
| 2024-03-20 | 3,045.00 | 3,130.00 | 3,000.00 | 3,010.00 | 14,902.81 | 377,661 |
| 2024-03-19 | 2,930.00 | 3,320.00 | 2,930.00 | 3,040.00 | 15,051.34 | 3,596,774 |
| 2024-03-18 | 2,905.00 | 2,950.00 | 2,850.00 | 2,850.00 | 14,110.64 | 117,263 |
| 2024-03-15 | 2,870.00 | 2,890.00 | 2,825.00 | 2,865.00 | 14,184.90 | 109,763 |
| 2024-03-14 | 2,820.00 | 2,870.00 | 2,805.00 | 2,870.00 | 14,209.66 | 126,141 |
| 2024-03-13 | 2,845.00 | 2,880.00 | 2,815.00 | 2,815.00 | 13,937.35 | 139,840 |
| 2024-03-12 | 2,875.00 | 2,880.00 | 2,785.00 | 2,860.00 | 14,160.15 | 260,378 |
| 2024-03-11 | 2,680.00 | 3,145.00 | 2,680.00 | 2,895.00 | 14,333.44 | 2,115,028 |
| 2024-03-08 | 2,760.00 | 2,760.00 | 2,655.00 | 2,660.00 | 13,169.93 | 70,211 |
| 2024-03-07 | 2,735.00 | 2,750.00 | 2,690.00 | 2,745.00 | 13,590.77 | 57,636 |
| 2024-03-06 | 2,710.00 | 2,775.00 | 2,700.00 | 2,735.00 | 13,541.26 | 51,922 |
| 2024-03-05 | 2,815.00 | 2,825.00 | 2,740.00 | 2,740.00 | 13,566.01 | 53,889 |
| 2024-03-04 | 2,780.00 | 2,840.00 | 2,765.00 | 2,815.00 | 13,937.35 | 67,039 |
| 2024-02-29 | 2,780.00 | 2,795.00 | 2,735.00 | 2,765.00 | 13,689.79 | 37,857 |
| 2024-02-28 | 2,825.00 | 2,835.00 | 2,760.00 | 2,780.00 | 13,764.06 | 70,319 |
| 2024-02-27 | 2,850.00 | 2,855.00 | 2,735.00 | 2,825.00 | 13,986.86 | 68,526 |
| 2024-02-26 | 2,885.00 | 2,935.00 | 2,840.00 | 2,840.00 | 14,061.12 | 78,944 |
| 2024-02-23 | 2,870.00 | 2,920.00 | 2,825.00 | 2,885.00 | 14,283.92 | 94,396 |
| 2024-02-22 | 2,880.00 | 2,935.00 | 2,840.00 | 2,870.00 | 14,209.66 | 61,897 |
| 2024-02-21 | 2,930.00 | 2,935.00 | 2,850.00 | 2,870.00 | 14,209.66 | 94,717 |
| 2024-02-20 | 2,905.00 | 2,995.00 | 2,890.00 | 2,930.00 | 14,506.72 | 139,352 |
| 2024-02-19 | 2,910.00 | 2,935.00 | 2,875.00 | 2,885.00 | 14,283.92 | 56,267 |
| 2024-02-16 | 2,940.00 | 2,945.00 | 2,865.00 | 2,910.00 | 14,407.70 | 75,097 |
| 2024-02-15 | 3,030.00 | 3,035.00 | 2,915.00 | 2,930.00 | 14,506.72 | 106,574 |
| 2024-02-14 | 2,950.00 | 3,010.00 | 2,900.00 | 2,990.00 | 14,803.79 | 73,252 |
| 2024-02-13 | 2,855.00 | 2,960.00 | 2,855.00 | 2,950.00 | 14,605.75 | 110,864 |
| 2024-02-08 | 2,865.00 | 2,895.00 | 2,790.00 | 2,855.00 | 14,135.39 | 178,242 |
| 2024-02-07 | 2,935.00 | 2,965.00 | 2,830.00 | 2,865.00 | 14,184.90 | 209,722 |
| 2024-02-06 | 3,130.00 | 3,145.00 | 2,900.00 | 2,945.00 | 14,580.99 | 326,881 |
| 2024-02-05 | 3,300.00 | 3,355.00 | 3,155.00 | 3,160.00 | 15,645.48 | 489,462 |
| 2024-02-02 | 3,365.00 | 3,365.00 | 3,215.00 | 3,265.00 | 16,165.34 | 525,948 |
| 2024-02-01 | 3,420.00 | 3,950.00 | 3,390.00 | 3,400.00 | 16,833.74 | 4,554,436 |
| 2024-01-31 | 3,300.00 | 3,485.00 | 3,260.00 | 3,430.00 | 16,982.27 | 271,124 |
| 2024-01-30 | 3,255.00 | 3,335.00 | 3,225.00 | 3,290.00 | 16,289.12 | 183,692 |
| 2024-01-29 | 3,365.00 | 3,430.00 | 3,180.00 | 3,200.00 | 15,843.52 | 257,499 |
| 2024-01-26 | 3,375.00 | 3,520.00 | 3,340.00 | 3,365.00 | 16,660.45 | 510,161 |
| 2024-01-25 | 3,515.00 | 3,565.00 | 3,235.00 | 3,300.00 | 16,338.63 | 650,181 |
| 2024-01-24 | 3,500.00 | 3,590.00 | 3,415.00 | 3,455.00 | 17,106.05 | 447,509 |
| 2024-01-23 | 3,410.00 | 3,540.00 | 3,350.00 | 3,540.00 | 17,526.89 | 468,973 |
| 2024-01-22 | 3,470.00 | 3,545.00 | 3,375.00 | 3,375.00 | 16,709.96 | 365,651 |
| 2024-01-19 | 3,405.00 | 3,485.00 | 3,340.00 | 3,485.00 | 17,254.58 | 297,726 |
| 2024-01-18 | 3,285.00 | 3,545.00 | 3,285.00 | 3,370.00 | 16,685.21 | 769,337 |
| 2024-01-17 | 3,365.00 | 3,365.00 | 3,170.00 | 3,260.00 | 16,140.59 | 210,211 |
| 2024-01-16 | 3,305.00 | 3,400.00 | 3,280.00 | 3,305.00 | 16,363.39 | 259,585 |
| 2024-01-15 | 3,230.00 | 3,385.00 | 3,230.00 | 3,260.00 | 16,140.59 | 389,853 |
| 2024-01-12 | 3,270.00 | 3,275.00 | 3,125.00 | 3,165.00 | 15,670.23 | 171,936 |
| 2024-01-11 | 3,300.00 | 3,335.00 | 3,185.00 | 3,265.00 | 16,165.34 | 234,521 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.