Wooree Bio Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | 4,395.00 | 4,470.00 | 4,285.00 | 4,330.00 | 21,438.26 | 284,996 |
| 2024-10-08 | 4,560.00 | 4,600.00 | 4,385.00 | 4,405.00 | 21,809.60 | 451,504 |
| 2024-10-07 | 4,770.00 | 4,770.00 | 4,540.00 | 4,570.00 | 22,626.53 | 511,924 |
| 2024-10-04 | 4,675.00 | 4,930.00 | 4,585.00 | 4,775.00 | 23,641.50 | 764,376 |
| 2024-10-02 | 4,565.00 | 4,950.00 | 4,515.00 | 4,750.00 | 23,517.73 | 1,208,408 |
| 2024-09-30 | 4,655.00 | 4,795.00 | 4,630.00 | 4,725.00 | 23,393.95 | 474,738 |
| 2024-09-27 | 5,070.00 | 5,140.00 | 4,670.00 | 4,710.00 | 23,319.68 | 1,077,164 |
| 2024-09-26 | 4,930.00 | 5,190.00 | 4,885.00 | 4,990.00 | 24,705.99 | 1,505,086 |
| 2024-09-25 | 4,790.00 | 5,290.00 | 4,730.00 | 4,980.00 | 24,656.48 | 5,974,814 |
| 2024-09-24 | 4,850.00 | 4,885.00 | 4,770.00 | 4,790.00 | 23,715.77 | 600,758 |
| 2024-09-23 | 4,765.00 | 4,950.00 | 4,665.00 | 4,950.00 | 24,507.95 | 1,266,066 |
| 2024-09-20 | 4,855.00 | 4,920.00 | 4,780.00 | 4,810.00 | 23,814.79 | 726,531 |
| 2024-09-19 | 4,955.00 | 5,020.00 | 4,735.00 | 4,900.00 | 24,260.39 | 1,206,022 |
| 2024-09-13 | 4,935.00 | 5,100.00 | 4,835.00 | 4,965.00 | 24,582.21 | 1,854,486 |
| 2024-09-12 | 5,090.00 | 5,230.00 | 4,950.00 | 5,040.00 | 24,953.55 | 2,536,728 |
| 2024-09-11 | 5,240.00 | 5,710.00 | 4,870.00 | 5,160.00 | 25,547.68 | 14,254,452 |
| 2024-09-10 | 4,220.00 | 5,100.00 | 4,160.00 | 5,100.00 | 25,250.61 | 6,702,630 |
| 2024-09-09 | 3,730.00 | 3,955.00 | 3,730.00 | 3,925.00 | 19,433.07 | 487,131 |
| 2024-09-06 | 3,885.00 | 3,915.00 | 3,705.00 | 3,860.00 | 19,111.25 | 464,903 |
| 2024-09-05 | 3,955.00 | 4,125.00 | 3,850.00 | 3,935.00 | 19,482.58 | 670,656 |
| 2024-09-04 | 4,110.00 | 4,245.00 | 3,915.00 | 3,925.00 | 19,433.07 | 1,109,557 |
| 2024-09-03 | 4,150.00 | 4,200.00 | 4,045.00 | 4,075.00 | 20,175.73 | 627,621 |
| 2024-09-02 | 4,640.00 | 4,645.00 | 4,140.00 | 4,175.00 | 20,670.84 | 718,525 |
| 2024-08-30 | 4,340.00 | 4,635.00 | 4,325.00 | 4,475.00 | 22,156.17 | 844,635 |
| 2024-08-29 | 4,385.00 | 4,470.00 | 4,315.00 | 4,360.00 | 21,586.80 | 465,845 |
| 2024-08-28 | 4,595.00 | 4,665.00 | 4,420.00 | 4,480.00 | 22,180.93 | 749,249 |
| 2024-08-27 | 5,070.00 | 5,140.00 | 4,670.00 | 4,715.00 | 23,344.44 | 1,295,081 |
| 2024-08-26 | 4,875.00 | 5,180.00 | 4,815.00 | 4,885.00 | 24,186.12 | 1,541,244 |
| 2024-08-23 | 4,290.00 | 5,090.00 | 4,285.00 | 4,940.00 | 24,458.44 | 4,872,622 |
| 2024-08-22 | 4,595.00 | 4,650.00 | 4,335.00 | 4,420.00 | 21,883.86 | 1,301,972 |
| 2024-08-21 | 5,350.00 | 5,450.00 | 4,730.00 | 4,730.00 | 23,418.70 | 2,841,696 |
| 2024-08-20 | 5,300.00 | 5,320.00 | 4,855.00 | 5,030.00 | 24,904.03 | 1,579,985 |
| 2024-08-19 | 5,570.00 | 5,620.00 | 5,160.00 | 5,240.00 | 25,943.77 | 1,124,691 |
| 2024-08-16 | 5,550.00 | 5,830.00 | 5,410.00 | 5,650.00 | 27,973.72 | 1,837,766 |
| 2024-08-14 | 5,800.00 | 5,900.00 | 5,560.00 | 5,640.00 | 27,924.21 | 1,624,231 |
| 2024-08-13 | 5,620.00 | 5,850.00 | 5,210.00 | 5,850.00 | 28,963.94 | 2,562,772 |
| 2024-08-12 | 5,600.00 | 5,840.00 | 5,460.00 | 5,720.00 | 28,320.29 | 4,343,132 |
| 2024-08-09 | 5,430.00 | 6,030.00 | 5,310.00 | 5,500.00 | 27,231.05 | 7,373,880 |
| 2024-08-08 | 5,640.00 | 5,900.00 | 5,140.00 | 5,280.00 | 26,141.81 | 7,758,018 |
| 2024-08-07 | 5,150.00 | 5,420.00 | 5,050.00 | 5,120.00 | 25,349.63 | 4,338,232 |
| 2024-08-06 | 4,845.00 | 5,320.00 | 4,535.00 | 5,110.00 | 25,300.12 | 8,166,636 |
| 2024-08-05 | 4,800.00 | 5,130.00 | 4,000.00 | 4,450.00 | 22,032.40 | 3,446,094 |
| 2024-08-02 | 4,930.00 | 5,080.00 | 4,770.00 | 4,925.00 | 24,384.17 | 1,556,147 |
| 2024-08-01 | 5,040.00 | 5,400.00 | 5,020.00 | 5,170.00 | 25,597.19 | 2,564,578 |
| 2024-07-31 | 5,320.00 | 5,320.00 | 5,010.00 | 5,150.00 | 25,498.17 | 2,738,474 |
| 2024-07-30 | 4,600.00 | 5,850.00 | 4,550.00 | 5,180.00 | 25,646.70 | 11,359,041 |
| 2024-07-29 | 4,375.00 | 4,640.00 | 4,290.00 | 4,640.00 | 22,973.11 | 760,808 |
| 2024-07-26 | 4,100.00 | 4,250.00 | 4,080.00 | 4,250.00 | 21,042.18 | 573,870 |
| 2024-07-25 | 3,930.00 | 4,035.00 | 3,910.00 | 4,000.00 | 19,804.40 | 553,253 |
| 2024-07-24 | 4,440.00 | 4,475.00 | 4,025.00 | 4,040.00 | 20,002.45 | 7,626,264 |
| 2024-07-23 | 4,025.00 | 4,235.00 | 3,975.00 | 4,025.00 | 19,928.18 | 5,731,910 |
| 2024-07-22 | 4,485.00 | 4,525.00 | 3,950.00 | 4,025.00 | 19,928.18 | 9,212,322 |
| 2024-07-19 | 3,120.00 | 3,905.00 | 3,100.00 | 3,905.00 | 19,334.05 | 13,538,364 |
| 2024-07-18 | 2,870.00 | 3,025.00 | 2,840.00 | 3,005.00 | 14,878.06 | 668,279 |
| 2024-07-17 | 2,875.00 | 2,895.00 | 2,820.00 | 2,835.00 | 14,036.37 | 84,406 |
| 2024-07-16 | 2,955.00 | 2,990.00 | 2,825.00 | 2,885.00 | 14,283.92 | 307,962 |
| 2024-07-15 | 2,910.00 | 3,010.00 | 2,905.00 | 2,995.00 | 14,828.55 | 244,205 |
| 2024-07-12 | 2,740.00 | 3,070.00 | 2,730.00 | 3,020.00 | 14,952.32 | 1,011,939 |
| 2024-07-11 | 2,805.00 | 2,820.00 | 2,765.00 | 2,765.00 | 13,689.79 | 49,289 |
| 2024-07-10 | 2,860.00 | 2,860.00 | 2,785.00 | 2,800.00 | 13,863.08 | 73,083 |
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.