Wooree Bio Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-25 | 3,485.00 | 3,510.00 | 3,420.00 | 3,430.00 | 16,982.27 | 57,628 |
| 2022-10-24 | 3,450.00 | 3,505.00 | 3,450.00 | 3,465.00 | 17,155.56 | 82,982 |
| 2022-10-21 | 3,455.00 | 3,510.00 | 3,400.00 | 3,415.00 | 16,908.01 | 144,570 |
| 2022-10-20 | 3,420.00 | 3,475.00 | 3,350.00 | 3,385.00 | 16,759.47 | 56,263 |
| 2022-10-19 | 3,480.00 | 3,480.00 | 3,375.00 | 3,375.00 | 16,709.96 | 64,124 |
| 2022-10-18 | 3,390.00 | 3,490.00 | 3,375.00 | 3,450.00 | 17,081.30 | 91,375 |
| 2022-10-17 | 3,210.00 | 3,420.00 | 3,205.00 | 3,340.00 | 16,536.67 | 88,795 |
| 2022-10-14 | 3,195.00 | 3,335.00 | 3,195.00 | 3,320.00 | 16,437.65 | 90,817 |
| 2022-10-13 | 3,260.00 | 3,280.00 | 3,100.00 | 3,105.00 | 15,373.17 | 83,284 |
| 2022-10-12 | 3,355.00 | 3,415.00 | 3,275.00 | 3,305.00 | 16,363.39 | 109,058 |
| 2022-10-11 | 3,505.00 | 3,525.00 | 3,315.00 | 3,335.00 | 16,511.92 | 104,273 |
| 2022-10-07 | 3,815.00 | 3,940.00 | 3,525.00 | 3,575.00 | 17,700.18 | 855,450 |
| 2022-10-06 | 3,370.00 | 3,470.00 | 3,345.00 | 3,430.00 | 16,982.27 | 111,532 |
| 2022-10-05 | 3,450.00 | 3,485.00 | 3,295.00 | 3,305.00 | 16,363.39 | 125,436 |
| 2022-10-04 | 3,265.00 | 3,665.00 | 3,205.00 | 3,410.00 | 16,883.25 | 771,710 |
| 2022-09-30 | 3,010.00 | 3,410.00 | 3,010.00 | 3,320.00 | 16,437.65 | 774,656 |
| 2022-09-29 | 3,100.00 | 3,240.00 | 3,090.00 | 3,090.00 | 15,298.90 | 72,033 |
| 2022-09-28 | 3,220.00 | 3,280.00 | 3,025.00 | 3,050.00 | 15,100.86 | 88,839 |
| 2022-09-27 | 3,175.00 | 3,305.00 | 3,140.00 | 3,235.00 | 16,016.81 | 90,611 |
| 2022-09-26 | 3,320.00 | 3,415.00 | 3,230.00 | 3,235.00 | 16,016.81 | 100,883 |
| 2022-09-23 | 3,550.00 | 3,575.00 | 3,440.00 | 3,440.00 | 17,031.78 | 74,521 |
| 2022-09-22 | 3,575.00 | 3,630.00 | 3,475.00 | 3,615.00 | 17,898.23 | 79,899 |
| 2022-09-21 | 3,760.00 | 3,770.00 | 3,630.00 | 3,640.00 | 18,022.00 | 96,681 |
| 2022-09-20 | 3,805.00 | 3,855.00 | 3,760.00 | 3,780.00 | 18,715.16 | 80,137 |
| 2022-09-19 | 3,960.00 | 4,005.00 | 3,785.00 | 3,800.00 | 18,814.18 | 105,908 |
| 2022-09-16 | 3,910.00 | 4,260.00 | 3,895.00 | 4,005.00 | 19,829.16 | 369,387 |
| 2022-09-15 | 3,990.00 | 4,015.00 | 3,955.00 | 3,955.00 | 19,581.60 | 65,726 |
| 2022-09-14 | 3,910.00 | 4,005.00 | 3,905.00 | 3,980.00 | 19,705.38 | 113,475 |
| 2022-09-13 | 4,130.00 | 4,185.00 | 4,090.00 | 4,100.00 | 20,299.51 | 104,780 |
| 2022-09-08 | 4,200.00 | 4,290.00 | 4,060.00 | 4,090.00 | 20,250.00 | 463,985 |
| 2022-09-07 | 4,205.00 | 4,210.00 | 4,050.00 | 4,075.00 | 20,175.73 | 209,519 |
| 2022-09-06 | 4,205.00 | 4,285.00 | 4,180.00 | 4,205.00 | 20,819.38 | 181,416 |
| 2022-09-05 | 4,145.00 | 4,265.00 | 4,090.00 | 4,170.00 | 20,646.09 | 232,652 |
| 2022-09-02 | 4,295.00 | 4,430.00 | 4,110.00 | 4,185.00 | 20,720.35 | 674,837 |
| 2022-09-01 | 4,340.00 | 4,520.00 | 4,165.00 | 4,190.00 | 20,745.11 | 853,358 |
| 2022-08-31 | 4,130.00 | 4,360.00 | 4,065.00 | 4,345.00 | 21,512.53 | 521,432 |
| 2022-08-30 | 4,260.00 | 4,365.00 | 4,150.00 | 4,155.00 | 20,571.82 | 619,534 |
| 2022-08-29 | 3,980.00 | 4,260.00 | 3,915.00 | 4,195.00 | 20,769.87 | 394,881 |
| 2022-08-26 | 4,165.00 | 4,225.00 | 4,110.00 | 4,135.00 | 20,472.80 | 272,218 |
| 2022-08-25 | 4,050.00 | 4,350.00 | 4,015.00 | 4,165.00 | 20,621.33 | 1,295,651 |
| 2022-08-24 | 3,975.00 | 4,070.00 | 3,975.00 | 4,010.00 | 19,853.91 | 156,003 |
| 2022-08-23 | 3,885.00 | 4,260.00 | 3,875.00 | 3,975.00 | 19,680.62 | 1,070,104 |
| 2022-08-22 | 3,965.00 | 4,140.00 | 3,885.00 | 3,925.00 | 19,433.07 | 313,839 |
| 2022-08-19 | 4,100.00 | 4,120.00 | 3,990.00 | 4,000.00 | 19,804.40 | 195,590 |
| 2022-08-18 | 4,210.00 | 4,280.00 | 4,070.00 | 4,100.00 | 20,299.51 | 428,046 |
| 2022-08-17 | 4,220.00 | 4,575.00 | 4,130.00 | 4,245.00 | 21,017.42 | 2,534,574 |
| 2022-08-16 | 4,350.00 | 4,390.00 | 4,175.00 | 4,175.00 | 20,670.84 | 606,029 |
| 2022-08-12 | 4,295.00 | 4,820.00 | 4,280.00 | 4,320.00 | 21,388.75 | 7,302,630 |
| 2022-08-11 | 3,780.00 | 4,650.00 | 3,760.00 | 4,150.00 | 20,547.07 | 6,811,127 |
| 2022-08-10 | 3,750.00 | 3,800.00 | 3,735.00 | 3,745.00 | 18,541.87 | 81,976 |
| 2022-08-09 | 3,900.00 | 3,915.00 | 3,800.00 | 3,825.00 | 18,937.96 | 92,654 |
| 2022-08-08 | 3,850.00 | 3,950.00 | 3,825.00 | 3,830.00 | 18,962.71 | 243,241 |
| 2022-08-05 | 3,830.00 | 3,890.00 | 3,670.00 | 3,800.00 | 18,814.18 | 132,426 |
| 2022-08-04 | 3,870.00 | 3,935.00 | 3,760.00 | 3,785.00 | 18,739.91 | 222,268 |
| 2022-08-03 | 3,965.00 | 4,050.00 | 3,825.00 | 3,860.00 | 19,111.25 | 365,061 |
| 2022-08-02 | 3,865.00 | 4,115.00 | 3,720.00 | 3,895.00 | 19,284.54 | 1,417,700 |
| 2022-08-01 | 3,830.00 | 3,885.00 | 3,775.00 | 3,855.00 | 19,086.49 | 100,689 |
| 2022-07-29 | 3,900.00 | 3,995.00 | 3,760.00 | 3,830.00 | 18,962.71 | 285,307 |
| 2022-07-28 | 3,930.00 | 4,010.00 | 3,855.00 | 3,905.00 | 19,334.05 | 197,869 |
| 2022-07-27 | 3,895.00 | 4,060.00 | 3,845.00 | 3,900.00 | 19,309.29 | 630,387 |
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.