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
2023-04-173,140.003,140.003,040.003,060.0015,150.3748,540
2023-04-143,080.003,170.003,045.003,140.0015,546.4569,391
2023-04-133,095.003,170.003,035.003,070.0015,199.88134,646
2023-04-122,970.003,140.002,970.003,070.0015,199.88126,650
2023-04-112,915.003,010.002,915.002,980.0014,754.2852,979
2023-04-103,000.003,025.002,920.002,945.0014,580.9953,220
2023-04-073,045.003,080.003,010.003,020.0014,952.3229,782
2023-04-063,100.003,140.003,025.003,045.0015,076.1043,487
2023-04-053,075.003,155.003,055.003,110.0015,397.9275,745
2023-04-042,980.003,100.002,950.003,070.0015,199.8864,318
2023-04-033,025.003,025.002,960.002,990.0014,803.7939,104
2023-03-313,095.003,095.002,995.003,000.0014,853.3029,419
2023-03-303,075.003,120.003,030.003,070.0015,199.8847,416
2023-03-293,010.003,085.002,995.003,065.0015,175.1241,299
2023-03-283,000.003,120.002,985.003,050.0015,100.8650,762
2023-03-273,035.003,035.002,935.002,980.0014,754.2826,642
2023-03-242,945.003,065.002,945.003,005.0014,878.0661,460
2023-03-233,005.003,050.002,935.002,945.0014,580.9942,472
2023-03-223,035.003,055.003,000.003,025.0014,977.0833,709
2023-03-213,075.003,095.003,005.003,005.0014,878.0623,017
2023-03-203,030.003,175.003,030.003,075.0015,224.6326,113
2023-03-172,910.003,070.002,900.003,045.0015,076.1051,979
2023-03-162,920.002,935.002,850.002,880.0014,259.1738,167
2023-03-152,930.003,000.002,910.002,940.0014,556.2332,091
2023-03-142,990.003,015.002,905.002,905.0014,382.9548,855
2023-03-133,110.003,110.002,990.003,020.0014,952.3247,956
2023-03-103,185.003,200.003,100.003,140.0015,546.4539,102
2023-03-093,240.003,260.003,175.003,210.0015,893.0345,422
2023-03-083,255.003,255.003,190.003,215.0015,917.7938,190
2023-03-073,180.003,280.003,165.003,260.0016,140.5974,065
2023-03-063,200.003,290.003,155.003,215.0015,917.7976,087
2023-03-033,140.003,175.003,115.003,165.0015,670.2338,466
2023-03-023,075.003,135.003,075.003,110.0015,397.9235,667
2023-02-283,090.003,100.003,060.003,075.0015,224.6332,685
2023-02-273,145.003,170.003,060.003,070.0015,199.8833,892
2023-02-243,220.003,255.003,110.003,155.0015,620.7257,640
2023-02-233,260.003,305.003,230.003,230.0015,992.0538,271
2023-02-223,210.003,260.003,190.003,260.0016,140.5948,222
2023-02-213,310.003,335.003,250.003,255.0016,115.8378,821
2023-02-203,280.003,340.003,235.003,305.0016,363.39100,439
2023-02-173,230.003,335.003,210.003,290.0016,289.12104,613
2023-02-163,145.003,385.003,120.003,250.0016,091.08405,648
2023-02-153,235.003,255.003,145.003,145.0015,571.2170,603
2023-02-143,140.003,450.003,120.003,240.0016,041.56487,987
2023-02-133,090.003,115.003,070.003,100.0015,348.4127,115
2023-02-103,225.003,225.003,100.003,105.0015,373.1764,129
2023-02-093,210.003,235.003,200.003,220.0015,942.5429,918
2023-02-083,240.003,265.003,225.003,230.0015,992.0529,878
2023-02-073,210.003,265.003,205.003,240.0016,041.5639,834
2023-02-063,215.003,290.003,175.003,240.0016,041.5691,525
2023-02-033,220.003,230.003,170.003,220.0015,942.5440,831
2023-02-023,195.003,235.003,180.003,210.0015,893.0358,536
2023-02-013,170.003,215.003,155.003,170.0015,694.9943,065
2023-01-313,085.003,215.003,085.003,165.0015,670.2368,294
2023-01-303,155.003,175.003,105.003,135.0015,521.7035,319
2023-01-273,185.003,185.003,145.003,155.0015,620.7234,207
2023-01-263,150.003,195.003,125.003,185.0015,769.2568,377
2023-01-253,065.003,220.003,040.003,150.0015,595.97104,648
2023-01-203,000.003,060.003,000.003,030.0015,001.8319,449
2023-01-193,055.003,055.003,005.003,030.0015,001.8318,065
← NewerPage 15 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.