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
2023-07-142,315.002,335.002,290.002,310.0011,437.0411,552
2023-07-132,310.002,360.002,310.002,315.0011,461.8015,185
2023-07-122,300.002,320.002,265.002,300.0011,387.5315,772
2023-07-112,240.002,310.002,240.002,295.0011,362.7813,759
2023-07-102,235.002,280.002,190.002,240.0011,090.4618,168
2023-07-072,315.002,340.002,250.002,255.0011,164.7332,081
2023-07-062,425.002,440.002,310.002,350.0011,635.0931,992
2023-07-052,490.002,550.002,425.002,425.0012,006.4224,448
2023-07-042,540.002,540.002,465.002,505.0012,402.5126,342
2023-07-032,445.002,530.002,425.002,490.0012,328.2429,036
2023-06-302,400.002,440.002,360.002,420.0011,981.6636,788
2023-06-292,495.002,525.002,410.002,420.0011,981.6631,362
2023-06-282,530.002,570.002,495.002,505.0012,402.5119,720
2023-06-272,515.002,575.002,500.002,535.0012,551.0428,182
2023-06-262,555.002,555.002,495.002,500.0012,377.7540,225
2023-06-232,590.002,610.002,575.002,575.0012,749.0815,298
2023-06-222,610.002,620.002,585.002,595.0012,848.1122,444
2023-06-212,640.002,665.002,610.002,610.0012,922.3718,198
2023-06-202,630.002,675.002,615.002,640.0013,070.9018,921
2023-06-192,690.002,690.002,630.002,640.0013,070.9023,071
2023-06-162,670.002,725.002,665.002,690.0013,318.4614,838
2023-06-152,705.002,730.002,680.002,680.0013,268.9520,344
2023-06-142,775.002,790.002,700.002,710.0013,417.4828,162
2023-06-132,785.002,820.002,765.002,775.0013,739.3016,922
2023-06-122,795.002,800.002,775.002,785.0013,788.8119,214
2023-06-092,805.002,825.002,790.002,795.0013,838.3321,553
2023-06-082,820.002,830.002,780.002,795.0013,838.3323,646
2023-06-072,835.002,855.002,830.002,840.0014,061.1217,643
2023-06-052,815.002,855.002,815.002,835.0014,036.3722,803
2023-06-022,835.002,840.002,810.002,830.0014,011.6118,830
2023-06-012,805.002,900.002,800.002,810.0013,912.5920,389
2023-05-312,810.002,835.002,810.002,815.0013,937.3513,800
2023-05-302,795.002,845.002,795.002,810.0013,912.5925,748
2023-05-262,840.003,055.002,790.002,790.0013,813.57170,627
2023-05-252,870.002,885.002,835.002,840.0014,061.1223,269
2023-05-242,905.002,945.002,880.002,880.0014,259.1736,410
2023-05-232,790.003,045.002,785.002,905.0014,382.95329,707
2023-05-222,765.002,800.002,755.002,790.0013,813.5721,328
2023-05-192,770.002,780.002,720.002,765.0013,689.7913,911
2023-05-182,730.002,775.002,730.002,755.0013,640.2813,744
2023-05-172,665.002,755.002,665.002,715.0013,442.2413,909
2023-05-162,755.002,790.002,680.002,690.0013,318.4639,193
2023-05-152,800.002,830.002,750.002,765.0013,689.7916,257
2023-05-122,860.002,860.002,790.002,830.0014,011.6112,863
2023-05-112,850.002,880.002,825.002,845.0014,085.8813,148
2023-05-102,830.002,920.002,830.002,845.0014,085.8819,871
2023-05-092,865.002,895.002,835.002,835.0014,036.3714,385
2023-05-082,805.002,905.002,805.002,860.0014,160.1534,252
2023-05-042,795.002,855.002,770.002,805.0013,887.8430,102
2023-05-032,750.002,800.002,750.002,780.0013,764.0612,926
2023-05-022,730.002,805.002,715.002,790.0013,813.5725,598
2023-04-282,730.002,780.002,695.002,725.0013,491.7538,315
2023-04-272,745.002,760.002,690.002,725.0013,491.7528,811
2023-04-262,760.002,795.002,730.002,745.0013,590.7727,572
2023-04-252,845.002,870.002,725.002,780.0013,764.0651,722
2023-04-242,925.002,940.002,820.002,845.0014,085.8852,951
2023-04-212,975.002,975.002,900.002,920.0014,457.2142,288
2023-04-203,010.003,030.002,950.002,975.0014,729.5243,336
2023-04-193,030.003,035.003,005.003,010.0014,902.8121,766
2023-04-183,080.003,080.003,000.003,010.0014,902.8142,585
← NewerPage 14 of 21 · 1,215 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.