WOOJUNG BIO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 4,765.00 | 4,850.00 | 4,755.00 | 4,830.00 | 4,830.00 | 6,752 |
| 2022-05-18 | 4,955.00 | 4,955.00 | 4,860.00 | 4,895.00 | 4,895.00 | 11,863 |
| 2022-05-17 | 4,880.00 | 4,965.00 | 4,865.00 | 4,875.00 | 4,875.00 | 9,938 |
| 2022-05-16 | 4,855.00 | 4,995.00 | 4,845.00 | 4,880.00 | 4,880.00 | 9,305 |
| 2022-05-13 | 4,760.00 | 4,855.00 | 4,755.00 | 4,855.00 | 4,855.00 | 15,962 |
| 2022-05-12 | 4,935.00 | 4,935.00 | 4,795.00 | 4,795.00 | 4,795.00 | 16,341 |
| 2022-05-11 | 4,780.00 | 4,905.00 | 4,780.00 | 4,905.00 | 4,905.00 | 10,191 |
| 2022-05-10 | 4,950.00 | 4,950.00 | 4,760.00 | 4,860.00 | 4,860.00 | 15,680 |
| 2022-05-09 | 5,000.00 | 5,070.00 | 4,920.00 | 4,935.00 | 4,935.00 | 15,169 |
| 2022-05-06 | 5,150.00 | 5,150.00 | 5,040.00 | 5,070.00 | 5,070.00 | 24,240 |
| 2022-05-04 | 5,240.00 | 5,290.00 | 5,150.00 | 5,150.00 | 5,150.00 | 15,569 |
| 2022-05-03 | 5,140.00 | 5,340.00 | 5,080.00 | 5,210.00 | 5,210.00 | 40,155 |
| 2022-05-02 | 4,985.00 | 5,390.00 | 4,985.00 | 5,160.00 | 5,160.00 | 103,754 |
| 2022-04-29 | 4,750.00 | 5,150.00 | 4,715.00 | 5,080.00 | 5,080.00 | 77,464 |
| 2022-04-28 | 4,805.00 | 4,865.00 | 4,715.00 | 4,750.00 | 4,750.00 | 17,971 |
| 2022-04-27 | 4,845.00 | 4,845.00 | 4,685.00 | 4,800.00 | 4,800.00 | 28,056 |
| 2022-04-26 | 4,800.00 | 4,905.00 | 4,800.00 | 4,830.00 | 4,830.00 | 21,977 |
| 2022-04-25 | 4,875.00 | 4,875.00 | 4,810.00 | 4,830.00 | 4,830.00 | 21,363 |
| 2022-04-22 | 4,860.00 | 4,910.00 | 4,835.00 | 4,880.00 | 4,880.00 | 27,658 |
| 2022-04-21 | 4,930.00 | 4,940.00 | 4,865.00 | 4,910.00 | 4,910.00 | 18,924 |
| 2022-04-20 | 4,865.00 | 4,990.00 | 4,855.00 | 4,925.00 | 4,925.00 | 18,578 |
| 2022-04-19 | 4,810.00 | 4,865.00 | 4,805.00 | 4,855.00 | 4,855.00 | 24,000 |
| 2022-04-18 | 4,900.00 | 4,915.00 | 4,830.00 | 4,845.00 | 4,845.00 | 19,781 |
| 2022-04-15 | 4,925.00 | 4,980.00 | 4,900.00 | 4,900.00 | 4,900.00 | 34,208 |
| 2022-04-14 | 4,980.00 | 5,010.00 | 4,965.00 | 4,985.00 | 4,985.00 | 19,077 |
| 2022-04-13 | 4,975.00 | 5,010.00 | 4,925.00 | 4,980.00 | 4,980.00 | 14,949 |
| 2022-04-12 | 4,965.00 | 5,010.00 | 4,955.00 | 4,975.00 | 4,975.00 | 14,620 |
| 2022-04-11 | 5,060.00 | 5,060.00 | 5,000.00 | 5,040.00 | 5,040.00 | 24,427 |
| 2022-04-08 | 5,030.00 | 5,090.00 | 5,020.00 | 5,070.00 | 5,070.00 | 16,389 |
| 2022-04-07 | 5,160.00 | 5,220.00 | 5,070.00 | 5,080.00 | 5,080.00 | 28,997 |
| 2022-04-06 | 5,250.00 | 5,270.00 | 5,170.00 | 5,230.00 | 5,230.00 | 23,812 |
| 2022-04-05 | 5,330.00 | 5,340.00 | 5,240.00 | 5,270.00 | 5,270.00 | 15,846 |
| 2022-04-04 | 5,220.00 | 5,350.00 | 5,200.00 | 5,300.00 | 5,300.00 | 44,494 |
| 2022-04-01 | 5,300.00 | 5,300.00 | 5,220.00 | 5,250.00 | 5,250.00 | 24,584 |
| 2022-03-31 | 5,280.00 | 5,330.00 | 5,270.00 | 5,300.00 | 5,300.00 | 14,788 |
| 2022-03-30 | 5,330.00 | 5,330.00 | 5,250.00 | 5,290.00 | 5,290.00 | 34,933 |
| 2022-03-29 | 5,240.00 | 5,340.00 | 5,220.00 | 5,270.00 | 5,270.00 | 23,304 |
| 2022-03-28 | 5,270.00 | 5,280.00 | 5,190.00 | 5,240.00 | 5,240.00 | 11,920 |
| 2022-03-25 | 5,230.00 | 5,250.00 | 5,200.00 | 5,230.00 | 5,230.00 | 24,301 |
| 2022-03-24 | 5,210.00 | 5,250.00 | 5,140.00 | 5,230.00 | 5,230.00 | 28,838 |
| 2022-03-23 | 5,150.00 | 5,270.00 | 5,130.00 | 5,230.00 | 5,230.00 | 48,183 |
| 2022-03-22 | 5,130.00 | 5,160.00 | 5,100.00 | 5,150.00 | 5,150.00 | 25,296 |
| 2022-03-21 | 5,140.00 | 5,180.00 | 5,120.00 | 5,130.00 | 5,130.00 | 25,914 |
| 2022-03-18 | 5,200.00 | 5,210.00 | 5,090.00 | 5,140.00 | 5,140.00 | 28,011 |
| 2022-03-17 | 5,080.00 | 5,200.00 | 5,020.00 | 5,200.00 | 5,200.00 | 46,532 |
| 2022-03-16 | 4,955.00 | 5,020.00 | 4,950.00 | 5,010.00 | 5,010.00 | 22,862 |
| 2022-03-15 | 4,935.00 | 4,995.00 | 4,905.00 | 4,950.00 | 4,950.00 | 33,158 |
| 2022-03-14 | 5,020.00 | 5,070.00 | 4,970.00 | 4,980.00 | 4,980.00 | 25,376 |
| 2022-03-11 | 5,240.00 | 5,240.00 | 4,840.00 | 4,995.00 | 4,995.00 | 94,583 |
| 2022-03-10 | 5,140.00 | 5,220.00 | 5,140.00 | 5,190.00 | 5,190.00 | 25,440 |
| 2022-03-08 | 5,110.00 | 5,210.00 | 5,080.00 | 5,190.00 | 5,190.00 | 14,236 |
| 2022-03-07 | 5,280.00 | 5,290.00 | 5,150.00 | 5,180.00 | 5,180.00 | 27,960 |
| 2022-03-04 | 5,310.00 | 5,350.00 | 5,250.00 | 5,300.00 | 5,300.00 | 21,642 |
| 2022-03-03 | 5,330.00 | 5,330.00 | 5,250.00 | 5,310.00 | 5,310.00 | 16,936 |
| 2022-03-02 | 5,260.00 | 5,330.00 | 5,210.00 | 5,290.00 | 5,290.00 | 16,073 |
| 2022-02-28 | 5,320.00 | 5,320.00 | 5,150.00 | 5,240.00 | 5,240.00 | 21,357 |
| 2022-02-25 | 5,200.00 | 5,350.00 | 5,190.00 | 5,250.00 | 5,250.00 | 29,464 |
| 2022-02-24 | 5,390.00 | 5,390.00 | 5,170.00 | 5,170.00 | 5,170.00 | 43,125 |
| 2022-02-23 | 5,340.00 | 5,440.00 | 5,300.00 | 5,360.00 | 5,360.00 | 20,467 |
| 2022-02-22 | 5,400.00 | 5,460.00 | 5,330.00 | 5,340.00 | 5,340.00 | 38,468 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.