Wooriro Co., Ltd (KOSDAQ:046970)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,274.00
+2.00 (0.16%)
At close: Aug 8, 2025, 3:30 PM KST

bluebird bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20251,269.001,287.001,267.001,272.00--0.63%303,191
Aug 6, 20251,296.001,359.001,265.001,280.00-0.71%2,123,678
Aug 5, 20251,260.001,289.001,250.001,271.00-0.87%273,367
Aug 4, 20251,228.001,269.001,225.001,260.00-2.02%178,702
Aug 1, 20251,260.001,260.001,226.001,235.00--3.36%394,706
Jul 31, 20251,246.001,285.001,240.001,278.00-2.65%199,432
Jul 30, 20251,232.001,249.001,230.001,245.00-0.65%148,512
Jul 29, 20251,248.001,248.001,227.001,237.00--0.24%142,234
Jul 28, 20251,234.001,250.001,226.001,240.00-0.49%173,192
Jul 25, 20251,252.001,262.001,230.001,234.00--1.52%301,299
Jul 24, 20251,274.001,282.001,246.001,253.00--1.65%298,383
Jul 23, 20251,285.001,292.001,256.001,274.00--1.39%336,811
Jul 22, 20251,300.001,303.001,285.001,292.00--0.69%280,774
Jul 21, 20251,310.001,315.001,298.001,301.00--0.69%237,494
Jul 18, 20251,312.001,327.001,305.001,310.00-0.15%218,055
Jul 17, 20251,321.001,340.001,300.001,308.00-0.38%422,714
Jul 16, 20251,308.001,318.001,295.001,303.00--0.69%369,479
Jul 15, 20251,310.001,323.001,301.001,312.00-0.15%207,539
Jul 14, 20251,318.001,325.001,305.001,310.00--1.36%298,749
Jul 11, 20251,332.001,345.001,325.001,328.00--0.30%230,100
Jul 10, 20251,327.001,337.001,318.001,332.00-0.91%242,681
Jul 9, 20251,331.001,331.001,306.001,320.00--167,841
Jul 8, 20251,309.001,322.001,305.001,320.00-0.84%200,182
Jul 7, 20251,324.001,324.001,307.001,309.00--1.13%253,732
Jul 4, 20251,334.001,346.001,324.001,324.00--0.75%394,157
Jul 3, 20251,360.001,370.001,330.001,334.00-0.30%433,879
Jul 2, 20251,330.001,339.001,310.001,330.00--455,956
Jul 1, 20251,340.001,359.001,324.001,330.00--0.60%760,046
Jun 30, 20251,333.001,350.001,327.001,338.00-0.38%472,478
Jun 27, 20251,372.001,376.001,333.001,333.00--2.13%919,307
Jun 26, 20251,371.001,420.001,324.001,362.00--0.66%2,313,056
Jun 25, 20251,406.001,491.001,367.001,371.00--2.14%9,095,756
Jun 24, 20251,285.001,520.001,280.001,401.00-9.37%34,645,170
Jun 23, 20251,336.001,336.001,273.001,281.00--4.19%858,780
Jun 20, 20251,350.001,350.001,320.001,337.00--0.82%564,222
Jun 19, 20251,345.001,368.001,330.001,348.00-0.22%568,658
Jun 18, 20251,345.001,360.001,334.001,345.00--0.15%345,073
Jun 17, 20251,348.001,374.001,336.001,347.00--649,958
Jun 16, 20251,370.001,370.001,325.001,347.00--0.59%499,632
Jun 13, 20251,384.001,387.001,346.001,355.00--2.17%987,915
Jun 12, 20251,432.001,440.001,385.001,385.00--1.42%1,426,585
Jun 11, 20251,423.001,423.001,396.001,405.00--659,369
Jun 10, 20251,428.001,430.001,397.001,405.00--1.54%496,856
Jun 9, 20251,397.001,430.001,397.001,427.00-2.29%801,117
Jun 5, 20251,405.001,417.001,387.001,395.00--0.71%390,722
Jun 4, 20251,377.001,405.001,376.001,405.00-2.03%527,646
Jun 2, 20251,363.001,377.001,355.001,377.00-0.36%394,264
May 30, 20251,368.001,385.001,341.001,372.00--0.44%476,833
May 29, 20251,401.001,404.001,371.001,378.00--1.99%850,916
May 28, 20251,418.001,431.001,395.001,406.00--0.85%696,134