Wooree Bio Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 4,005.00 | 4,015.00 | 3,885.00 | 3,920.00 | 19,408.31 | 390,597 |
| 2022-07-25 | 4,120.00 | 4,130.00 | 3,965.00 | 4,055.00 | 20,076.71 | 455,604 |
| 2022-07-22 | 4,345.00 | 4,350.00 | 4,145.00 | 4,145.00 | 20,522.31 | 1,048,096 |
| 2022-07-21 | 3,715.00 | 4,625.00 | 3,610.00 | 4,295.00 | 21,264.98 | 7,579,198 |
| 2022-07-20 | 3,730.00 | 3,755.00 | 3,650.00 | 3,660.00 | 18,121.03 | 187,220 |
| 2022-07-19 | 3,675.00 | 3,820.00 | 3,670.00 | 3,700.00 | 18,319.07 | 396,179 |
| 2022-07-18 | 3,545.00 | 3,895.00 | 3,470.00 | 3,705.00 | 18,343.83 | 2,961,446 |
| 2022-07-15 | 3,280.00 | 3,280.00 | 3,180.00 | 3,260.00 | 16,140.59 | 86,528 |
| 2022-07-14 | 3,145.00 | 3,375.00 | 3,145.00 | 3,225.00 | 15,967.30 | 153,787 |
| 2022-07-13 | 3,170.00 | 3,265.00 | 3,145.00 | 3,175.00 | 15,719.74 | 105,749 |
| 2022-07-12 | 3,220.00 | 3,235.00 | 3,110.00 | 3,110.00 | 15,397.92 | 44,162 |
| 2022-07-11 | 3,205.00 | 3,260.00 | 3,145.00 | 3,220.00 | 15,942.54 | 69,799 |
| 2022-07-08 | 3,170.00 | 3,215.00 | 3,140.00 | 3,175.00 | 15,719.74 | 41,292 |
| 2022-07-07 | 3,090.00 | 3,175.00 | 3,075.00 | 3,125.00 | 15,472.19 | 61,812 |
| 2022-07-06 | 3,075.00 | 3,120.00 | 3,040.00 | 3,065.00 | 15,175.12 | 42,430 |
| 2022-07-05 | 2,950.00 | 3,115.00 | 2,940.00 | 3,075.00 | 15,224.63 | 66,104 |
| 2022-07-04 | 3,005.00 | 3,240.00 | 2,895.00 | 2,940.00 | 14,556.23 | 245,463 |
| 2022-07-01 | 3,060.00 | 3,125.00 | 2,935.00 | 2,985.00 | 14,779.03 | 42,227 |
| 2022-06-30 | 3,190.00 | 3,190.00 | 3,060.00 | 3,060.00 | 15,150.37 | 31,976 |
| 2022-06-29 | 3,110.00 | 3,195.00 | 3,080.00 | 3,170.00 | 15,694.99 | 21,223 |
| 2022-06-28 | 3,175.00 | 3,230.00 | 3,140.00 | 3,175.00 | 15,719.74 | 27,925 |
| 2022-06-27 | 3,085.00 | 3,235.00 | 3,070.00 | 3,205.00 | 15,868.28 | 39,153 |
| 2022-06-24 | 2,835.00 | 3,075.00 | 2,835.00 | 3,070.00 | 15,199.88 | 71,272 |
| 2022-06-23 | 3,170.00 | 3,200.00 | 2,880.00 | 2,880.00 | 14,259.17 | 115,338 |
| 2022-06-22 | 3,325.00 | 3,410.00 | 3,185.00 | 3,195.00 | 15,818.77 | 51,320 |
| 2022-06-21 | 3,290.00 | 3,335.00 | 3,220.00 | 3,280.00 | 16,239.61 | 38,282 |
| 2022-06-20 | 3,510.00 | 3,530.00 | 3,290.00 | 3,290.00 | 16,289.12 | 71,839 |
| 2022-06-17 | 3,410.00 | 3,530.00 | 3,340.00 | 3,515.00 | 17,403.12 | 53,396 |
| 2022-06-16 | 3,595.00 | 3,680.00 | 3,515.00 | 3,515.00 | 17,403.12 | 42,625 |
| 2022-06-15 | 3,625.00 | 3,695.00 | 3,510.00 | 3,510.00 | 17,378.36 | 72,544 |
| 2022-06-14 | 3,780.00 | 3,845.00 | 3,620.00 | 3,670.00 | 18,170.54 | 125,700 |
| 2022-06-13 | 3,915.00 | 4,030.00 | 3,850.00 | 3,850.00 | 19,061.74 | 241,550 |
| 2022-06-10 | 3,915.00 | 4,340.00 | 3,870.00 | 4,100.00 | 20,299.51 | 1,202,666 |
| 2022-06-09 | 4,010.00 | 4,080.00 | 3,880.00 | 3,920.00 | 19,408.31 | 90,883 |
| 2022-06-08 | 4,005.00 | 4,040.00 | 3,975.00 | 4,015.00 | 19,878.67 | 45,831 |
| 2022-06-07 | 4,080.00 | 4,120.00 | 3,970.00 | 3,980.00 | 19,705.38 | 66,873 |
| 2022-06-03 | 4,060.00 | 4,095.00 | 4,025.00 | 4,050.00 | 20,051.96 | 59,080 |
| 2022-06-02 | 4,150.00 | 4,195.00 | 4,060.00 | 4,060.00 | 20,101.47 | 115,607 |
| 2022-05-31 | 4,110.00 | 4,140.00 | 4,065.00 | 4,140.00 | 20,497.56 | 75,296 |
| 2022-05-30 | 4,125.00 | 4,125.00 | 4,050.00 | 4,100.00 | 20,299.51 | 117,188 |
| 2022-05-27 | 4,070.00 | 4,125.00 | 4,015.00 | 4,070.00 | 20,150.98 | 168,680 |
| 2022-05-26 | 4,135.00 | 4,235.00 | 4,015.00 | 4,015.00 | 19,878.67 | 355,337 |
| 2022-05-25 | 3,820.00 | 4,515.00 | 3,770.00 | 4,110.00 | 20,349.02 | 4,137,218 |
| 2022-05-24 | 3,920.00 | 3,925.00 | 3,810.00 | 3,815.00 | 18,888.45 | 52,729 |
| 2022-05-23 | 3,915.00 | 3,975.00 | 3,895.00 | 3,920.00 | 19,408.31 | 52,275 |
| 2022-05-20 | 3,885.00 | 3,910.00 | 3,855.00 | 3,885.00 | 19,235.02 | 47,607 |
| 2022-05-19 | 3,900.00 | 3,940.00 | 3,855.00 | 3,880.00 | 19,210.27 | 69,844 |
| 2022-05-18 | 4,060.00 | 4,250.00 | 3,985.00 | 4,005.00 | 19,829.16 | 404,491 |
| 2022-05-17 | 4,020.00 | 4,050.00 | 3,955.00 | 4,005.00 | 19,829.16 | 60,724 |
| 2022-05-16 | 3,865.00 | 4,220.00 | 3,865.00 | 4,000.00 | 19,804.40 | 619,095 |
| 2022-05-13 | 3,815.00 | 3,855.00 | 3,765.00 | 3,800.00 | 18,814.18 | 70,836 |
| 2022-05-12 | 3,900.00 | 3,950.00 | 3,750.00 | 3,800.00 | 18,814.18 | 68,118 |
| 2022-05-11 | 3,870.00 | 3,965.00 | 3,870.00 | 3,960.00 | 19,606.36 | 29,375 |
| 2022-05-10 | 3,875.00 | 4,000.00 | 3,730.00 | 3,925.00 | 19,433.07 | 100,065 |
| 2022-05-09 | 4,080.00 | 4,095.00 | 3,920.00 | 3,950.00 | 19,556.85 | 83,653 |
| 2022-05-06 | 4,135.00 | 4,135.00 | 4,055.00 | 4,070.00 | 20,150.98 | 70,772 |
| 2022-05-04 | 4,255.00 | 4,270.00 | 4,155.00 | 4,195.00 | 20,769.87 | 70,645 |
| 2022-05-03 | 4,295.00 | 4,305.00 | 4,240.00 | 4,250.00 | 21,042.18 | 46,130 |
| 2022-05-02 | 4,215.00 | 4,300.00 | 4,150.00 | 4,255.00 | 21,066.93 | 55,394 |
| 2022-04-29 | 4,220.00 | 4,340.00 | 4,205.00 | 4,280.00 | 21,190.71 | 103,680 |
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.