Wooree Bio Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | 4,320.00 | 4,330.00 | 4,135.00 | 4,180.00 | 20,695.60 | 118,600 |
| 2022-04-27 | 4,350.00 | 4,380.00 | 4,265.00 | 4,280.00 | 21,190.71 | 129,026 |
| 2022-04-26 | 4,440.00 | 4,615.00 | 4,415.00 | 4,455.00 | 22,057.15 | 208,835 |
| 2022-04-25 | 4,495.00 | 4,540.00 | 4,385.00 | 4,390.00 | 21,735.33 | 151,185 |
| 2022-04-22 | 4,710.00 | 4,790.00 | 4,595.00 | 4,600.00 | 22,775.06 | 334,063 |
| 2022-04-21 | 4,590.00 | 4,755.00 | 4,515.00 | 4,710.00 | 23,319.68 | 402,418 |
| 2022-04-20 | 4,440.00 | 4,625.00 | 4,415.00 | 4,580.00 | 22,676.04 | 343,776 |
| 2022-04-19 | 4,480.00 | 4,500.00 | 4,370.00 | 4,395.00 | 21,760.09 | 101,688 |
| 2022-04-18 | 4,450.00 | 4,675.00 | 4,380.00 | 4,435.00 | 21,958.13 | 330,178 |
| 2022-04-15 | 4,525.00 | 4,525.00 | 4,455.00 | 4,495.00 | 22,255.20 | 166,124 |
| 2022-04-14 | 4,440.00 | 4,820.00 | 4,440.00 | 4,600.00 | 22,775.06 | 1,294,253 |
| 2022-04-13 | 4,405.00 | 4,675.00 | 4,405.00 | 4,465.00 | 22,106.66 | 771,141 |
| 2022-04-12 | 4,350.00 | 4,460.00 | 4,270.00 | 4,340.00 | 21,487.78 | 185,198 |
| 2022-04-11 | 4,450.00 | 4,540.00 | 4,400.00 | 4,435.00 | 21,958.13 | 196,128 |
| 2022-04-08 | 4,575.00 | 4,655.00 | 4,465.00 | 4,500.00 | 22,279.95 | 305,506 |
| 2022-04-07 | 4,900.00 | 5,180.00 | 4,520.00 | 4,550.00 | 22,527.51 | 1,431,779 |
| 2022-04-06 | 4,995.00 | 5,000.00 | 4,825.00 | 4,910.00 | 24,309.90 | 302,290 |
| 2022-04-05 | 4,925.00 | 5,090.00 | 4,865.00 | 5,010.00 | 24,805.01 | 692,788 |
| 2022-04-04 | 4,825.00 | 5,050.00 | 4,760.00 | 4,990.00 | 24,705.99 | 1,341,559 |
| 2022-04-01 | 5,030.00 | 5,050.00 | 4,815.00 | 4,860.00 | 24,062.35 | 835,851 |
| 2022-03-31 | 4,895.00 | 5,350.00 | 4,840.00 | 5,090.00 | 25,201.10 | 4,737,528 |
| 2022-03-30 | 5,160.00 | 5,250.00 | 4,915.00 | 4,940.00 | 24,458.44 | 2,827,510 |
| 2022-03-29 | 4,125.00 | 5,140.00 | 4,080.00 | 5,140.00 | 25,448.66 | 10,230,840 |
| 2022-03-28 | 4,030.00 | 4,135.00 | 3,920.00 | 3,960.00 | 19,606.36 | 441,937 |
| 2022-03-25 | 3,935.00 | 4,045.00 | 3,875.00 | 3,900.00 | 19,309.29 | 374,665 |
| 2022-03-24 | 3,840.00 | 3,895.00 | 3,775.00 | 3,880.00 | 19,210.27 | 94,811 |
| 2022-03-23 | 3,765.00 | 4,100.00 | 3,765.00 | 3,840.00 | 19,012.22 | 630,847 |
| 2022-03-22 | 3,850.00 | 3,850.00 | 3,680.00 | 3,765.00 | 18,640.89 | 214,985 |
| 2022-03-21 | 3,825.00 | 3,875.00 | 3,790.00 | 3,805.00 | 18,838.94 | 244,534 |
| 2022-03-18 | 3,560.00 | 4,370.00 | 3,505.00 | 3,830.00 | 18,962.71 | 3,617,288 |
| 2022-03-17 | 3,515.00 | 3,590.00 | 3,500.00 | 3,560.00 | 17,625.92 | 53,251 |
| 2022-03-16 | 3,430.00 | 3,515.00 | 3,430.00 | 3,500.00 | 17,328.85 | 46,678 |
| 2022-03-15 | 3,400.00 | 3,435.00 | 3,350.00 | 3,400.00 | 16,833.74 | 13,885 |
| 2022-03-14 | 3,465.00 | 3,465.00 | 3,390.00 | 3,415.00 | 16,908.01 | 22,147 |
| 2022-03-11 | 3,430.00 | 3,475.00 | 3,365.00 | 3,465.00 | 17,155.56 | 26,900 |
| 2022-03-10 | 3,415.00 | 3,470.00 | 3,410.00 | 3,425.00 | 16,957.52 | 13,995 |
| 2022-03-08 | 3,335.00 | 3,480.00 | 3,320.00 | 3,385.00 | 16,759.47 | 27,800 |
| 2022-03-07 | 3,495.00 | 3,495.00 | 3,370.00 | 3,375.00 | 16,709.96 | 26,526 |
| 2022-03-04 | 3,550.00 | 3,575.00 | 3,485.00 | 3,510.00 | 17,378.36 | 26,957 |
| 2022-03-03 | 3,515.00 | 3,575.00 | 3,500.00 | 3,575.00 | 17,700.18 | 28,488 |
| 2022-03-02 | 3,360.00 | 3,515.00 | 3,330.00 | 3,490.00 | 17,279.34 | 28,030 |
| 2022-02-28 | 3,330.00 | 3,400.00 | 3,265.00 | 3,380.00 | 16,734.72 | 21,947 |
| 2022-02-25 | 3,340.00 | 3,360.00 | 3,305.00 | 3,320.00 | 16,437.65 | 24,106 |
| 2022-02-24 | 3,410.00 | 3,415.00 | 3,275.00 | 3,275.00 | 16,214.85 | 39,670 |
| 2022-02-23 | 3,380.00 | 3,550.00 | 3,380.00 | 3,440.00 | 17,031.78 | 27,490 |
| 2022-02-22 | 3,405.00 | 3,435.00 | 3,370.00 | 3,375.00 | 16,709.96 | 26,264 |
| 2022-02-21 | 3,450.00 | 3,485.00 | 3,385.00 | 3,475.00 | 17,205.07 | 23,805 |
| 2022-02-18 | 3,400.00 | 3,530.00 | 3,380.00 | 3,475.00 | 17,205.07 | 48,152 |
| 2022-02-17 | 3,500.00 | 3,595.00 | 3,380.00 | 3,450.00 | 17,081.30 | 50,292 |
| 2022-02-16 | 3,470.00 | 3,530.00 | 3,425.00 | 3,490.00 | 17,279.34 | 45,569 |
| 2022-02-15 | 3,500.00 | 3,580.00 | 3,385.00 | 3,385.00 | 16,759.47 | 77,004 |
| 2022-02-14 | 3,340.00 | 3,850.00 | 3,260.00 | 3,570.00 | 17,675.43 | 316,705 |
| 2022-02-11 | 3,540.00 | 3,540.00 | 3,440.00 | 3,440.00 | 17,031.78 | 44,842 |
| 2022-02-10 | 3,650.00 | 3,675.00 | 3,545.00 | 3,580.00 | 17,724.94 | 28,918 |
| 2022-02-09 | 3,620.00 | 3,655.00 | 3,585.00 | 3,610.00 | 17,873.47 | 21,666 |
| 2022-02-08 | 3,570.00 | 3,645.00 | 3,515.00 | 3,590.00 | 17,774.45 | 45,024 |
| 2022-02-07 | 3,590.00 | 3,605.00 | 3,495.00 | 3,570.00 | 17,675.43 | 32,626 |
| 2022-02-04 | 3,550.00 | 3,610.00 | 3,505.00 | 3,585.00 | 17,749.69 | 40,863 |
| 2022-02-03 | 3,460.00 | 3,670.00 | 3,420.00 | 3,600.00 | 17,823.96 | 79,361 |
| 2022-01-28 | 3,225.00 | 3,475.00 | 3,205.00 | 3,440.00 | 17,031.78 | 83,627 |
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.