See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 082850.KQ stock page

Wooree Bio Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-162,370.002,510.002,335.002,505.0012,402.51529,640
2023-10-132,470.002,530.002,365.002,385.0011,808.37537,063
2023-10-122,090.002,670.002,080.002,490.0012,328.243,327,770
2023-10-112,015.002,080.002,015.002,055.0010,174.5120,666
2023-10-102,060.002,095.002,010.002,010.009,951.7125,617
2023-10-061,950.002,040.001,950.002,020.0010,001.2218,617
2023-10-052,020.002,035.001,993.001,993.009,867.5423,965
2023-10-042,075.002,115.001,986.001,993.009,867.5443,233
2023-09-272,025.002,090.002,025.002,060.0010,199.2723,864
2023-09-262,030.002,090.002,025.002,040.0010,100.2435,548
2023-09-252,110.002,165.002,050.002,050.0010,149.7631,816
2023-09-222,115.002,185.002,115.002,130.0010,545.8425,733
2023-09-212,205.002,225.002,155.002,160.0010,694.3833,336
2023-09-202,260.002,275.002,175.002,215.0010,966.6937,204
2023-09-192,370.002,370.002,205.002,260.0011,189.4946,928
2023-09-182,390.002,390.002,320.002,330.0011,536.0639,440
2023-09-152,315.002,345.002,305.002,340.0011,585.5726,968
2023-09-142,260.002,310.002,255.002,290.0011,338.0240,453
2023-09-132,340.002,350.002,260.002,265.0011,214.2470,869
2023-09-122,420.002,550.002,360.002,365.0011,709.35163,425
2023-09-112,350.002,390.002,330.002,335.0011,560.8244,736
2023-09-082,350.002,375.002,290.002,345.0011,610.3375,708
2023-09-072,455.002,455.002,380.002,380.0011,783.6274,497
2023-09-062,465.002,565.002,400.002,455.0012,154.95383,066
2023-09-052,395.002,445.002,350.002,385.0011,808.37123,799
2023-09-042,450.002,500.002,390.002,425.0012,006.42224,168
2023-09-012,440.002,735.002,430.002,450.0012,130.201,161,239
2023-08-312,580.002,825.002,325.002,375.0011,758.863,684,520
2023-08-302,330.002,395.002,285.002,295.0011,362.7888,647
2023-08-292,375.002,405.002,295.002,320.0011,486.55284,281
2023-08-282,010.002,530.002,010.002,430.0012,031.171,475,826
2023-08-252,040.002,100.002,000.002,005.009,926.9630,427
2023-08-242,000.002,070.002,000.002,035.0010,075.4947,119
2023-08-231,963.002,275.001,962.001,998.009,892.30424,941
2023-08-221,999.002,065.001,973.001,977.009,788.3329,530
2023-08-212,035.002,040.001,996.002,020.0010,001.229,107
2023-08-181,956.002,015.001,956.002,000.009,902.2018,558
2023-08-172,010.002,025.001,920.002,000.009,902.2034,236
2023-08-161,972.002,110.001,972.001,987.009,837.8453,505
2023-08-142,105.002,120.002,050.002,050.0010,149.7620,525
2023-08-112,120.002,195.002,100.002,130.0010,545.8441,581
2023-08-102,090.002,120.002,080.002,100.0010,397.3119,590
2023-08-092,035.002,125.002,020.002,090.0010,347.8026,840
2023-08-082,065.002,100.002,005.002,010.009,951.7122,067
2023-08-072,050.002,115.002,000.002,085.0010,323.0424,188
2023-08-042,065.002,100.002,030.002,050.0010,149.7617,277
2023-08-032,070.002,080.001,990.002,060.0010,199.2724,102
2023-08-022,080.002,105.002,050.002,060.0010,199.2715,679
2023-08-012,095.002,130.002,055.002,100.0010,397.3124,119
2023-07-312,055.002,120.002,005.002,090.0010,347.8025,931
2023-07-282,005.002,070.001,996.002,035.0010,075.4921,919
2023-07-271,815.002,080.001,815.002,030.0010,050.7381,716
2023-07-262,005.002,025.001,810.001,821.009,015.9583,374
2023-07-252,120.002,140.001,999.002,005.009,926.9670,651
2023-07-242,245.002,255.002,110.002,120.0010,496.3353,300
2023-07-212,175.002,310.002,165.002,280.0011,288.5142,637
2023-07-202,190.002,220.002,140.002,215.0010,966.6916,003
2023-07-192,225.002,245.002,140.002,190.0010,842.9145,401
2023-07-182,295.002,305.002,220.002,245.0011,115.2223,678
2023-07-172,290.002,310.002,270.002,290.0011,338.0213,532
← NewerPage 13 of 21 · 1,208 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2920.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.