WOOJUNG BIO Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 5,600.00 | 5,600.00 | 5,500.00 | 5,520.00 | 5,520.00 | 23,688 |
| 2022-02-18 | 5,460.00 | 5,650.00 | 5,400.00 | 5,620.00 | 5,620.00 | 41,318 |
| 2022-02-17 | 5,480.00 | 5,590.00 | 5,360.00 | 5,460.00 | 5,460.00 | 38,617 |
| 2022-02-16 | 5,350.00 | 5,440.00 | 5,350.00 | 5,430.00 | 5,430.00 | 22,613 |
| 2022-02-15 | 5,340.00 | 5,380.00 | 5,210.00 | 5,300.00 | 5,300.00 | 41,055 |
| 2022-02-14 | 5,400.00 | 5,530.00 | 5,310.00 | 5,340.00 | 5,340.00 | 63,837 |
| 2022-02-11 | 5,700.00 | 5,720.00 | 5,520.00 | 5,530.00 | 5,530.00 | 56,283 |
| 2022-02-10 | 5,850.00 | 5,920.00 | 5,680.00 | 5,760.00 | 5,760.00 | 60,690 |
| 2022-02-09 | 5,580.00 | 6,060.00 | 5,530.00 | 5,900.00 | 5,900.00 | 208,763 |
| 2022-02-08 | 5,640.00 | 5,680.00 | 5,550.00 | 5,580.00 | 5,580.00 | 54,092 |
| 2022-02-07 | 5,710.00 | 5,710.00 | 5,510.00 | 5,640.00 | 5,640.00 | 44,367 |
| 2022-02-04 | 5,740.00 | 5,800.00 | 5,670.00 | 5,690.00 | 5,690.00 | 44,625 |
| 2022-02-03 | 5,620.00 | 5,820.00 | 5,620.00 | 5,740.00 | 5,740.00 | 52,118 |
| 2022-01-28 | 5,410.00 | 5,680.00 | 5,410.00 | 5,570.00 | 5,570.00 | 71,242 |
| 2022-01-27 | 5,860.00 | 5,860.00 | 5,400.00 | 5,510.00 | 5,510.00 | 119,520 |
| 2022-01-26 | 6,240.00 | 6,260.00 | 5,800.00 | 5,860.00 | 5,860.00 | 138,822 |
| 2022-01-25 | 6,060.00 | 7,050.00 | 5,790.00 | 5,950.00 | 5,950.00 | 869,799 |
| 2022-01-24 | 5,770.00 | 5,980.00 | 5,730.00 | 5,910.00 | 5,910.00 | 80,985 |
| 2022-01-21 | 5,800.00 | 5,920.00 | 5,730.00 | 5,800.00 | 5,800.00 | 83,902 |
| 2022-01-20 | 5,450.00 | 5,660.00 | 5,450.00 | 5,650.00 | 5,650.00 | 20,234 |
| 2022-01-19 | 5,540.00 | 5,540.00 | 5,420.00 | 5,480.00 | 5,480.00 | 32,239 |
| 2022-01-18 | 5,640.00 | 5,730.00 | 5,490.00 | 5,510.00 | 5,510.00 | 42,573 |
| 2022-01-17 | 5,730.00 | 5,750.00 | 5,630.00 | 5,630.00 | 5,630.00 | 35,773 |
| 2022-01-14 | 5,840.00 | 5,840.00 | 5,740.00 | 5,770.00 | 5,770.00 | 32,926 |
| 2022-01-13 | 5,950.00 | 5,950.00 | 5,720.00 | 5,860.00 | 5,860.00 | 27,667 |
| 2022-01-12 | 5,750.00 | 5,880.00 | 5,730.00 | 5,880.00 | 5,880.00 | 33,804 |
| 2022-01-11 | 5,850.00 | 5,880.00 | 5,750.00 | 5,800.00 | 5,800.00 | 41,655 |
| 2022-01-10 | 5,960.00 | 5,960.00 | 5,840.00 | 5,920.00 | 5,920.00 | 30,807 |
| 2022-01-07 | 5,870.00 | 6,000.00 | 5,870.00 | 5,960.00 | 5,960.00 | 47,492 |
| 2022-01-06 | 6,130.00 | 6,130.00 | 5,870.00 | 5,890.00 | 5,890.00 | 94,787 |
| 2022-01-05 | 6,350.00 | 6,350.00 | 6,100.00 | 6,140.00 | 6,140.00 | 68,514 |
| 2022-01-04 | 6,480.00 | 6,480.00 | 6,330.00 | 6,350.00 | 6,350.00 | 40,125 |
| 2022-01-03 | 6,310.00 | 6,450.00 | 6,230.00 | 6,450.00 | 6,450.00 | 68,230 |
| 2021-12-30 | 6,280.00 | 6,330.00 | 6,250.00 | 6,290.00 | 6,290.00 | 39,866 |
| 2021-12-29 | 6,300.00 | 6,320.00 | 6,280.00 | 6,280.00 | 6,280.00 | 47,273 |
| 2021-12-28 | 6,400.00 | 6,430.00 | 6,260.00 | 6,300.00 | 6,300.00 | 116,784 |
| 2021-12-27 | 6,390.00 | 6,460.00 | 6,310.00 | 6,440.00 | 6,440.00 | 61,350 |
| 2021-12-24 | 6,340.00 | 6,480.00 | 6,340.00 | 6,420.00 | 6,420.00 | 80,551 |
| 2021-12-23 | 6,600.00 | 6,600.00 | 6,340.00 | 6,380.00 | 6,380.00 | 171,521 |
| 2021-12-22 | 6,710.00 | 6,720.00 | 6,570.00 | 6,600.00 | 6,600.00 | 84,873 |
| 2021-12-21 | 6,860.00 | 6,860.00 | 6,590.00 | 6,630.00 | 6,630.00 | 179,113 |
| 2021-12-20 | 6,580.00 | 7,080.00 | 6,510.00 | 6,940.00 | 6,940.00 | 462,497 |
| 2021-12-17 | 6,900.00 | 6,900.00 | 6,580.00 | 6,580.00 | 6,580.00 | 192,369 |
| 2021-12-16 | 7,060.00 | 7,060.00 | 6,760.00 | 6,910.00 | 6,910.00 | 288,500 |
| 2021-12-15 | 7,020.00 | 7,280.00 | 6,920.00 | 7,030.00 | 7,030.00 | 954,857 |
| 2021-12-14 | 7,040.00 | 7,220.00 | 6,790.00 | 6,840.00 | 6,840.00 | 325,822 |
| 2021-12-13 | 7,020.00 | 7,180.00 | 7,000.00 | 7,040.00 | 7,040.00 | 354,510 |
| 2021-12-10 | 7,050.00 | 7,450.00 | 6,980.00 | 7,010.00 | 7,010.00 | 1,908,166 |
| 2021-12-09 | 7,180.00 | 7,320.00 | 6,910.00 | 6,970.00 | 6,970.00 | 1,028,648 |
| 2021-12-08 | 6,320.00 | 7,940.00 | 6,280.00 | 7,340.00 | 7,340.00 | 6,456,619 |
| 2021-12-07 | 6,610.00 | 6,610.00 | 6,200.00 | 6,310.00 | 6,310.00 | 153,157 |
| 2021-12-06 | 6,670.00 | 6,720.00 | 6,530.00 | 6,580.00 | 6,580.00 | 99,731 |
| 2021-12-03 | 6,900.00 | 6,930.00 | 6,510.00 | 6,600.00 | 6,600.00 | 207,985 |
| 2021-12-02 | 6,800.00 | 7,260.00 | 6,700.00 | 6,900.00 | 6,900.00 | 504,809 |
| 2021-12-01 | 6,600.00 | 6,800.00 | 6,500.00 | 6,740.00 | 6,740.00 | 326,248 |
| 2021-11-30 | 7,070.00 | 7,150.00 | 6,410.00 | 6,440.00 | 6,440.00 | 445,986 |
| 2021-11-29 | 7,650.00 | 8,100.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1,177,365 |
| 2021-11-26 | 6,780.00 | 7,460.00 | 6,780.00 | 7,440.00 | 7,440.00 | 1,055,302 |
| 2021-11-25 | 6,850.00 | 7,000.00 | 6,620.00 | 6,820.00 | 6,820.00 | 221,786 |
| 2021-11-24 | 6,640.00 | 7,140.00 | 6,510.00 | 6,970.00 | 6,970.00 | 864,525 |
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.