Wooree Bio Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-11 | 3,300.00 | 3,335.00 | 3,185.00 | 3,265.00 | 16,165.34 | 234,521 |
| 2024-01-10 | 3,360.00 | 3,425.00 | 3,280.00 | 3,315.00 | 16,412.90 | 255,748 |
| 2024-01-09 | 3,410.00 | 3,480.00 | 3,370.00 | 3,400.00 | 16,833.74 | 392,759 |
| 2024-01-08 | 3,330.00 | 3,380.00 | 3,270.00 | 3,335.00 | 16,511.92 | 291,695 |
| 2024-01-05 | 3,280.00 | 3,650.00 | 3,280.00 | 3,380.00 | 16,734.72 | 2,120,558 |
| 2024-01-04 | 3,450.00 | 3,540.00 | 3,270.00 | 3,280.00 | 16,239.61 | 533,872 |
| 2024-01-03 | 3,460.00 | 3,520.00 | 3,405.00 | 3,450.00 | 17,081.30 | 565,125 |
| 2024-01-02 | 3,390.00 | 3,590.00 | 3,305.00 | 3,530.00 | 17,477.38 | 2,889,350 |
| 2023-12-28 | 3,405.00 | 3,455.00 | 3,300.00 | 3,305.00 | 16,363.39 | 1,210,749 |
| 2023-12-27 | 2,995.00 | 3,555.00 | 2,960.00 | 3,450.00 | 17,081.30 | 10,176,264 |
| 2023-12-26 | 2,800.00 | 2,885.00 | 2,720.00 | 2,735.00 | 13,541.26 | 139,117 |
| 2023-12-22 | 2,785.00 | 2,825.00 | 2,755.00 | 2,790.00 | 13,813.57 | 152,321 |
| 2023-12-21 | 2,615.00 | 2,835.00 | 2,610.00 | 2,835.00 | 14,036.37 | 261,250 |
| 2023-12-20 | 2,630.00 | 2,695.00 | 2,620.00 | 2,630.00 | 13,021.39 | 49,731 |
| 2023-12-19 | 2,670.00 | 2,690.00 | 2,600.00 | 2,615.00 | 12,947.13 | 36,464 |
| 2023-12-18 | 2,640.00 | 2,670.00 | 2,605.00 | 2,655.00 | 13,145.17 | 42,763 |
| 2023-12-15 | 2,540.00 | 2,625.00 | 2,540.00 | 2,605.00 | 12,897.62 | 44,962 |
| 2023-12-14 | 2,565.00 | 2,600.00 | 2,510.00 | 2,540.00 | 12,575.79 | 48,427 |
| 2023-12-13 | 2,670.00 | 2,670.00 | 2,555.00 | 2,560.00 | 12,674.82 | 60,519 |
| 2023-12-12 | 2,705.00 | 2,710.00 | 2,640.00 | 2,655.00 | 13,145.17 | 37,495 |
| 2023-12-11 | 2,620.00 | 2,710.00 | 2,615.00 | 2,710.00 | 13,417.48 | 64,903 |
| 2023-12-08 | 2,625.00 | 2,660.00 | 2,595.00 | 2,630.00 | 13,021.39 | 62,922 |
| 2023-12-07 | 2,750.00 | 2,840.00 | 2,610.00 | 2,625.00 | 12,996.64 | 181,193 |
| 2023-12-06 | 2,730.00 | 2,735.00 | 2,660.00 | 2,670.00 | 13,219.44 | 79,867 |
| 2023-12-05 | 2,630.00 | 2,725.00 | 2,625.00 | 2,725.00 | 13,491.75 | 103,393 |
| 2023-12-04 | 2,615.00 | 2,650.00 | 2,565.00 | 2,615.00 | 12,947.13 | 51,921 |
| 2023-12-01 | 2,620.00 | 2,690.00 | 2,610.00 | 2,610.00 | 12,922.37 | 59,429 |
| 2023-11-30 | 2,600.00 | 2,670.00 | 2,575.00 | 2,615.00 | 12,947.13 | 86,992 |
| 2023-11-29 | 2,575.00 | 2,615.00 | 2,555.00 | 2,595.00 | 12,848.11 | 84,901 |
| 2023-11-28 | 2,620.00 | 2,650.00 | 2,575.00 | 2,605.00 | 12,897.62 | 92,141 |
| 2023-11-27 | 2,800.00 | 2,800.00 | 2,650.00 | 2,650.00 | 13,120.42 | 148,232 |
| 2023-11-24 | 2,925.00 | 2,930.00 | 2,800.00 | 2,800.00 | 13,863.08 | 184,962 |
| 2023-11-23 | 2,850.00 | 3,035.00 | 2,825.00 | 2,940.00 | 14,556.23 | 530,851 |
| 2023-11-22 | 2,835.00 | 2,865.00 | 2,785.00 | 2,840.00 | 14,061.12 | 98,822 |
| 2023-11-21 | 2,865.00 | 2,870.00 | 2,800.00 | 2,835.00 | 14,036.37 | 125,859 |
| 2023-11-20 | 2,755.00 | 2,865.00 | 2,705.00 | 2,825.00 | 13,986.86 | 137,366 |
| 2023-11-17 | 2,905.00 | 2,905.00 | 2,755.00 | 2,760.00 | 13,665.04 | 171,165 |
| 2023-11-16 | 2,845.00 | 2,930.00 | 2,750.00 | 2,900.00 | 14,358.19 | 259,406 |
| 2023-11-15 | 2,880.00 | 2,910.00 | 2,805.00 | 2,830.00 | 14,011.61 | 241,798 |
| 2023-11-14 | 2,790.00 | 2,935.00 | 2,720.00 | 2,810.00 | 13,912.59 | 555,475 |
| 2023-11-13 | 2,710.00 | 2,775.00 | 2,635.00 | 2,745.00 | 13,590.77 | 266,055 |
| 2023-11-10 | 2,705.00 | 2,835.00 | 2,605.00 | 2,710.00 | 13,417.48 | 369,833 |
| 2023-11-09 | 2,830.00 | 2,860.00 | 2,705.00 | 2,755.00 | 13,640.28 | 332,981 |
| 2023-11-08 | 3,040.00 | 3,130.00 | 2,890.00 | 2,890.00 | 14,308.68 | 878,230 |
| 2023-11-07 | 3,025.00 | 3,035.00 | 2,870.00 | 2,895.00 | 14,333.44 | 613,332 |
| 2023-11-06 | 2,960.00 | 3,345.00 | 2,960.00 | 3,050.00 | 15,100.86 | 6,670,682 |
| 2023-11-03 | 2,625.00 | 3,095.00 | 2,615.00 | 2,920.00 | 14,457.21 | 6,475,676 |
| 2023-11-02 | 2,670.00 | 2,725.00 | 2,640.00 | 2,645.00 | 13,095.66 | 576,619 |
| 2023-11-01 | 2,605.00 | 2,855.00 | 2,590.00 | 2,690.00 | 13,318.46 | 4,717,730 |
| 2023-10-31 | 2,685.00 | 2,745.00 | 2,440.00 | 2,440.00 | 12,080.68 | 880,354 |
| 2023-10-30 | 2,405.00 | 2,955.00 | 2,405.00 | 2,675.00 | 13,244.19 | 5,631,818 |
| 2023-10-27 | 2,415.00 | 2,545.00 | 2,310.00 | 2,455.00 | 12,154.95 | 1,205,100 |
| 2023-10-26 | 2,410.00 | 2,980.00 | 2,355.00 | 2,450.00 | 12,130.20 | 7,798,996 |
| 2023-10-25 | 2,120.00 | 2,675.00 | 2,080.00 | 2,475.00 | 12,253.97 | 2,595,350 |
| 2023-10-24 | 2,040.00 | 2,100.00 | 1,969.00 | 2,080.00 | 10,298.29 | 93,350 |
| 2023-10-23 | 2,025.00 | 2,095.00 | 2,020.00 | 2,025.00 | 10,025.98 | 86,929 |
| 2023-10-20 | 2,120.00 | 2,120.00 | 2,025.00 | 2,065.00 | 10,224.02 | 117,185 |
| 2023-10-19 | 2,210.00 | 2,240.00 | 2,125.00 | 2,130.00 | 10,545.84 | 119,194 |
| 2023-10-18 | 2,440.00 | 2,445.00 | 2,220.00 | 2,250.00 | 11,139.98 | 280,206 |
| 2023-10-17 | 2,440.00 | 2,495.00 | 2,410.00 | 2,495.00 | 12,353.00 | 265,984 |
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.