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
2023-01-183,060.003,110.003,045.003,060.0015,150.3724,327
2023-01-173,150.003,190.003,035.003,050.0015,100.8643,172
2023-01-163,155.003,155.003,110.003,130.0015,496.9413,167
2023-01-133,160.003,175.003,125.003,125.0015,472.1925,848
2023-01-123,170.003,175.003,125.003,155.0015,620.7230,980
2023-01-113,075.003,220.003,075.003,145.0015,571.21120,598
2023-01-103,045.003,080.003,010.003,045.0015,076.1030,888
2023-01-093,010.003,055.002,980.003,050.0015,100.8646,066
2023-01-062,955.002,995.002,935.002,955.0014,630.5026,504
2023-01-052,945.003,045.002,945.002,955.0014,630.5050,343
2023-01-042,855.002,955.002,855.002,945.0014,580.9942,621
2023-01-032,935.003,000.002,845.002,900.0014,358.1979,471
2023-01-023,120.003,140.002,980.002,980.0014,754.28118,781
2022-12-293,005.003,300.002,920.003,000.0014,853.30378,610
2022-12-282,990.003,060.002,990.003,020.0014,952.3236,247
2022-12-273,010.003,045.003,010.003,015.0014,927.5753,502
2022-12-263,045.003,190.003,010.003,015.0014,927.5769,291
2022-12-233,120.003,130.003,040.003,040.0015,051.3439,201
2022-12-223,150.003,250.003,150.003,150.0015,595.9746,613
2022-12-213,130.003,165.003,105.003,130.0015,496.9426,755
2022-12-203,140.003,240.003,110.003,125.0015,472.1945,003
2022-12-193,215.003,245.003,175.003,175.0015,719.7437,168
2022-12-163,220.003,275.003,180.003,230.0015,992.0553,839
2022-12-153,245.003,300.003,215.003,250.0016,091.0884,693
2022-12-143,355.003,585.003,260.003,265.0016,165.341,304,461
2022-12-133,200.003,315.003,160.003,195.0015,818.77108,342
2022-12-123,085.003,165.003,080.003,140.0015,546.4534,660
2022-12-093,080.003,140.003,060.003,095.0015,323.6637,551
2022-12-083,130.003,175.003,070.003,075.0015,224.6338,240
2022-12-073,195.003,215.003,125.003,155.0015,620.7236,952
2022-12-063,240.003,260.003,180.003,185.0015,769.2537,941
2022-12-053,285.003,330.003,240.003,285.0016,264.3630,667
2022-12-023,310.003,310.003,235.003,285.0016,264.3622,161
2022-12-013,305.003,320.003,280.003,290.0016,289.1222,975
2022-11-303,330.003,345.003,255.003,280.0016,239.6156,791
2022-11-293,155.003,250.003,150.003,235.0016,016.8149,573
2022-11-283,300.003,305.003,130.003,260.0016,140.5989,636
2022-11-253,330.003,340.003,300.003,300.0016,338.6318,641
2022-11-243,320.003,355.003,310.003,345.0016,561.4323,617
2022-11-233,305.003,340.003,295.003,315.0016,412.9025,399
2022-11-223,265.003,360.003,265.003,300.0016,338.6329,587
2022-11-213,400.003,405.003,265.003,265.0016,165.3450,285
2022-11-183,420.003,460.003,400.003,400.0016,833.7438,501
2022-11-173,535.003,540.003,420.003,435.0017,007.0364,391
2022-11-163,620.003,655.003,515.003,535.0017,502.1468,017
2022-11-153,575.003,635.003,575.003,615.0017,898.2373,085
2022-11-143,630.003,645.003,550.003,570.0017,675.43116,814
2022-11-113,610.003,610.003,530.003,545.0017,551.6565,784
2022-11-103,540.003,625.003,510.003,520.0017,427.87173,035
2022-11-093,590.003,590.003,515.003,540.0017,526.8966,067
2022-11-083,515.003,575.003,510.003,555.0017,601.1666,949
2022-11-073,485.003,540.003,470.003,520.0017,427.8774,319
2022-11-043,520.003,535.003,440.003,485.0017,254.5856,900
2022-11-033,415.003,555.003,390.003,520.0017,427.8763,321
2022-11-023,465.003,530.003,445.003,470.0017,180.3264,980
2022-11-013,495.003,545.003,430.003,465.0017,155.5696,597
2022-10-313,470.003,470.003,400.003,400.0016,833.7460,856
2022-10-283,500.003,505.003,415.003,425.0016,957.5298,438
2022-10-273,530.003,825.003,490.003,505.0017,353.611,238,479
2022-10-263,485.003,550.003,400.003,405.0016,858.5087,230
← NewerPage 16 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.