Wooree Bio Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 3,420.00 | 3,435.00 | 3,180.00 | 3,220.00 | 15,942.54 | 63,032 |
| 2022-01-26 | 3,345.00 | 3,485.00 | 3,345.00 | 3,410.00 | 16,883.25 | 78,600 |
| 2022-01-25 | 3,635.00 | 3,675.00 | 3,380.00 | 3,385.00 | 16,759.47 | 91,523 |
| 2022-01-24 | 3,790.00 | 3,820.00 | 3,580.00 | 3,625.00 | 17,947.74 | 77,801 |
| 2022-01-21 | 3,890.00 | 3,920.00 | 3,815.00 | 3,825.00 | 18,937.96 | 46,356 |
| 2022-01-20 | 3,830.00 | 3,930.00 | 3,805.00 | 3,885.00 | 19,235.02 | 37,209 |
| 2022-01-19 | 3,940.00 | 4,000.00 | 3,825.00 | 3,850.00 | 19,061.74 | 84,223 |
| 2022-01-18 | 4,120.00 | 4,200.00 | 3,995.00 | 4,015.00 | 19,878.67 | 67,834 |
| 2022-01-17 | 4,280.00 | 4,290.00 | 4,130.00 | 4,140.00 | 20,497.56 | 73,853 |
| 2022-01-14 | 4,395.00 | 4,395.00 | 4,270.00 | 4,290.00 | 21,240.22 | 49,829 |
| 2022-01-13 | 4,375.00 | 4,520.00 | 4,335.00 | 4,395.00 | 21,760.09 | 199,100 |
| 2022-01-12 | 4,305.00 | 4,380.00 | 4,285.00 | 4,375.00 | 21,661.06 | 83,729 |
| 2022-01-11 | 4,310.00 | 4,390.00 | 4,250.00 | 4,340.00 | 21,487.78 | 94,994 |
| 2022-01-10 | 4,320.00 | 4,320.00 | 4,200.00 | 4,310.00 | 21,339.24 | 82,611 |
| 2022-01-07 | 4,305.00 | 4,340.00 | 4,270.00 | 4,310.00 | 21,339.24 | 68,577 |
| 2022-01-06 | 4,330.00 | 4,390.00 | 4,250.00 | 4,260.00 | 21,091.69 | 111,076 |
| 2022-01-05 | 4,570.00 | 4,570.00 | 4,375.00 | 4,390.00 | 21,735.33 | 133,847 |
| 2022-01-04 | 4,490.00 | 4,565.00 | 4,475.00 | 4,565.00 | 22,601.77 | 119,207 |
| 2022-01-03 | 4,460.00 | 4,555.00 | 4,460.00 | 4,500.00 | 22,279.95 | 111,633 |
| 2021-12-30 | 4,605.00 | 4,640.00 | 4,450.00 | 4,460.00 | 22,081.91 | 243,147 |
| 2021-12-29 | 4,590.00 | 4,690.00 | 4,530.00 | 4,595.00 | 22,750.31 | 210,899 |
| 2021-12-28 | 4,845.00 | 4,845.00 | 4,570.00 | 4,585.00 | 22,700.79 | 589,629 |
| 2021-12-27 | 4,600.00 | 5,280.00 | 4,565.00 | 4,930.00 | 24,408.92 | 4,733,838 |
| 2021-12-24 | 4,700.00 | 4,845.00 | 4,510.00 | 4,515.00 | 22,354.22 | 517,955 |
| 2021-12-23 | 5,250.00 | 5,500.00 | 4,700.00 | 4,700.00 | 23,270.17 | 2,542,980 |
| 2021-12-22 | 4,985.00 | 5,650.00 | 4,910.00 | 5,140.00 | 25,448.66 | 5,793,186 |
| 2021-12-21 | 4,745.00 | 4,890.00 | 4,645.00 | 4,835.00 | 23,938.57 | 210,319 |
| 2021-12-20 | 5,060.00 | 5,280.00 | 4,705.00 | 4,710.00 | 23,319.68 | 791,604 |
| 2021-12-17 | 4,740.00 | 5,070.00 | 4,730.00 | 4,875.00 | 24,136.61 | 763,538 |
| 2021-12-16 | 4,470.00 | 5,210.00 | 4,385.00 | 4,745.00 | 23,492.97 | 1,990,931 |
| 2021-12-15 | 4,875.00 | 4,875.00 | 4,350.00 | 4,380.00 | 21,685.82 | 916,718 |
| 2021-12-14 | 4,330.00 | 4,375.00 | 4,230.00 | 4,245.00 | 21,017.42 | 87,039 |
| 2021-12-13 | 4,250.00 | 4,320.00 | 4,215.00 | 4,315.00 | 21,364.00 | 60,237 |
| 2021-12-10 | 4,280.00 | 4,280.00 | 4,195.00 | 4,250.00 | 21,042.18 | 50,935 |
| 2021-12-09 | 4,335.00 | 4,355.00 | 4,240.00 | 4,260.00 | 21,091.69 | 94,704 |
| 2021-12-08 | 4,265.00 | 4,265.00 | 4,205.00 | 4,230.00 | 20,943.15 | 67,665 |
| 2021-12-07 | 4,255.00 | 4,285.00 | 4,145.00 | 4,210.00 | 20,844.13 | 149,756 |
| 2021-12-06 | 4,485.00 | 4,515.00 | 4,400.00 | 4,405.00 | 21,809.60 | 147,587 |
| 2021-12-03 | 4,505.00 | 4,530.00 | 4,360.00 | 4,465.00 | 22,106.66 | 207,528 |
| 2021-12-02 | 4,305.00 | 4,495.00 | 4,260.00 | 4,455.00 | 22,057.15 | 519,705 |
| 2021-12-01 | 4,140.00 | 4,320.00 | 4,095.00 | 4,190.00 | 20,745.11 | 180,598 |
| 2021-11-30 | 4,285.00 | 4,375.00 | 4,050.00 | 4,090.00 | 20,250.00 | 253,223 |
| 2021-11-29 | 4,280.00 | 4,590.00 | 4,095.00 | 4,385.00 | 21,710.57 | 361,048 |
| 2021-11-26 | 4,090.00 | 4,145.00 | 4,080.00 | 4,145.00 | 20,522.31 | 54,232 |
| 2021-11-25 | 4,160.00 | 4,160.00 | 4,080.00 | 4,100.00 | 20,299.51 | 32,819 |
| 2021-11-24 | 4,090.00 | 4,200.00 | 4,090.00 | 4,135.00 | 20,472.80 | 38,788 |
| 2021-11-23 | 4,105.00 | 4,200.00 | 4,105.00 | 4,135.00 | 20,472.80 | 35,802 |
| 2021-11-22 | 4,205.00 | 4,230.00 | 4,125.00 | 4,135.00 | 20,472.80 | 56,236 |
| 2021-11-19 | 4,210.00 | 4,230.00 | 4,185.00 | 4,195.00 | 20,769.87 | 58,441 |
| 2021-11-18 | 4,235.00 | 4,260.00 | 4,170.00 | 4,190.00 | 20,745.11 | 73,723 |
| 2021-11-17 | 4,445.00 | 4,495.00 | 4,165.00 | 4,235.00 | 20,967.91 | 236,463 |
| 2021-11-16 | 4,295.00 | 4,380.00 | 4,220.00 | 4,360.00 | 21,586.80 | 112,452 |
| 2021-11-15 | 4,280.00 | 4,325.00 | 4,115.00 | 4,255.00 | 21,066.93 | 68,103 |
| 2021-11-12 | 4,090.00 | 4,280.00 | 4,080.00 | 4,280.00 | 21,190.71 | 118,614 |
| 2021-11-11 | 4,065.00 | 4,175.00 | 4,050.00 | 4,080.00 | 20,200.49 | 123,789 |
| 2021-11-10 | 4,180.00 | 4,300.00 | 4,090.00 | 4,100.00 | 20,299.51 | 191,139 |
| 2021-11-09 | 4,475.00 | 4,480.00 | 4,225.00 | 4,255.00 | 21,066.93 | 284,571 |
| 2021-11-08 | 4,625.00 | 4,890.00 | 4,435.00 | 4,520.00 | 22,378.97 | 1,727,615 |
| 2021-11-05 | 4,100.00 | 4,115.00 | 4,010.00 | 4,050.00 | 20,051.96 | 30,787 |
| 2021-11-04 | 4,195.00 | 4,195.00 | 4,070.00 | 4,080.00 | 20,200.49 | 34,636 |
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.