Wooree Bio Co.,Ltd (KOSDAQ:082850)
South Korea · Delayed Price · Currency is KRW 1,655.00
-93.00 (-5.32%)
At close: Mar 9, 2026
Wooree Bio Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,734.00 | 1,734.00 | 1,602.00 | 1,655.00 | 1,655.00 | -5.32% | 117,674 |
| Mar 6, 2026 | 1,665.00 | 1,748.00 | 1,665.00 | 1,748.00 | 1,748.00 | 2.58% | 150,339 |
| Mar 5, 2026 | 1,557.00 | 1,713.00 | 1,557.00 | 1,704.00 | 1,704.00 | 10.51% | 295,669 |
| Mar 4, 2026 | 1,694.00 | 1,698.00 | 1,500.00 | 1,542.00 | 1,542.00 | -11.48% | 626,150 |
| Mar 3, 2026 | 1,835.00 | 1,835.00 | 1,742.00 | 1,742.00 | 1,742.00 | -5.22% | 499,980 |
| Feb 27, 2026 | 1,872.00 | 1,883.00 | 1,832.00 | 1,838.00 | 1,838.00 | -1.82% | 384,295 |
| Feb 26, 2026 | 1,940.00 | 1,940.00 | 1,866.00 | 1,872.00 | 1,872.00 | -2.65% | 473,066 |
| Feb 25, 2026 | 1,930.00 | 1,957.00 | 1,920.00 | 1,923.00 | 1,923.00 | -0.36% | 186,935 |
| Feb 24, 2026 | 1,895.00 | 1,940.00 | 1,895.00 | 1,930.00 | 1,930.00 | 1.53% | 198,466 |
| Feb 23, 2026 | 1,885.00 | 1,916.00 | 1,882.00 | 1,901.00 | 1,901.00 | 0.90% | 287,781 |
| Feb 20, 2026 | 1,894.00 | 1,907.00 | 1,882.00 | 1,884.00 | 1,884.00 | -0.84% | 294,516 |
| Feb 19, 2026 | 1,915.00 | 1,950.00 | 1,880.00 | 1,900.00 | 1,900.00 | -0.37% | 562,661 |
| Feb 13, 2026 | 1,965.00 | 1,967.00 | 1,883.00 | 1,907.00 | 1,907.00 | -2.95% | 846,138 |
| Feb 12, 2026 | 1,985.00 | 1,988.00 | 1,963.00 | 1,965.00 | 1,965.00 | -0.91% | 239,111 |
| Feb 11, 2026 | 1,984.00 | 1,991.00 | 1,970.00 | 1,983.00 | 1,983.00 | 0.05% | 132,863 |
| Feb 10, 2026 | 1,971.00 | 1,989.00 | 1,970.00 | 1,982.00 | 1,982.00 | 0.66% | 232,060 |
| Feb 9, 2026 | 1,998.00 | 2,015.00 | 1,950.00 | 1,969.00 | 1,969.00 | 0.46% | 304,242 |
| Feb 6, 2026 | 1,996.00 | 1,998.00 | 1,935.00 | 1,960.00 | 1,960.00 | -1.90% | 357,740 |
| Feb 5, 2026 | 2,015.00 | 2,030.00 | 1,996.00 | 1,998.00 | 1,998.00 | -0.60% | 244,485 |
| Feb 4, 2026 | 1,984.00 | 2,020.00 | 1,970.00 | 2,010.00 | 2,010.00 | 1.31% | 325,339 |
| Feb 3, 2026 | 1,967.00 | 1,986.00 | 1,957.00 | 1,984.00 | 1,984.00 | 1.22% | 261,482 |
| Feb 2, 2026 | 2,015.00 | 2,015.00 | 1,950.00 | 1,960.00 | 1,960.00 | -3.21% | 533,481 |
| Jan 30, 2026 | 2,075.00 | 2,075.00 | 2,020.00 | 2,025.00 | 2,025.00 | -2.17% | 252,401 |
| Jan 29, 2026 | 2,065.00 | 2,080.00 | 2,010.00 | 2,070.00 | 2,070.00 | 0.24% | 421,002 |
| Jan 28, 2026 | 2,040.00 | 2,075.00 | 2,030.00 | 2,065.00 | 2,065.00 | 1.72% | 495,973 |
| Jan 27, 2026 | 2,040.00 | 2,045.00 | 2,010.00 | 2,030.00 | 2,030.00 | -0.49% | 252,577 |
| Jan 26, 2026 | 1,969.00 | 2,050.00 | 1,969.00 | 2,040.00 | 2,040.00 | 4.03% | 710,702 |
| Jan 23, 2026 | 1,959.00 | 1,971.00 | 1,945.00 | 1,961.00 | 1,961.00 | 0.62% | 200,049 |
| Jan 22, 2026 | 1,950.00 | 1,963.00 | 1,942.00 | 1,949.00 | 1,949.00 | -0.05% | 196,741 |
| Jan 21, 2026 | 1,979.00 | 1,980.00 | 1,945.00 | 1,950.00 | 1,950.00 | -1.56% | 385,684 |
| Jan 20, 2026 | 1,965.00 | 2,015.00 | 1,947.00 | 1,981.00 | 1,981.00 | 0.81% | 302,131 |
| Jan 19, 2026 | 1,965.00 | 1,980.00 | 1,954.00 | 1,965.00 | 1,965.00 | 0.05% | 179,700 |
| Jan 16, 2026 | 1,963.00 | 2,015.00 | 1,963.00 | 1,964.00 | 1,964.00 | -0.05% | 155,382 |
| Jan 15, 2026 | 1,974.00 | 1,980.00 | 1,962.00 | 1,965.00 | 1,965.00 | -0.35% | 161,839 |
| Jan 14, 2026 | 1,988.00 | 1,998.00 | 1,956.00 | 1,972.00 | 1,972.00 | -0.75% | 323,813 |
| Jan 13, 2026 | 1,994.00 | 2,005.00 | 1,985.00 | 1,987.00 | 1,987.00 | -0.50% | 259,114 |
| Jan 12, 2026 | 2,005.00 | 2,020.00 | 1,993.00 | 1,997.00 | 1,997.00 | -0.40% | 243,118 |
| Jan 9, 2026 | 2,000.00 | 2,020.00 | 1,988.00 | 2,005.00 | 2,005.00 | 0.50% | 148,801 |
| Jan 8, 2026 | 2,010.00 | 2,020.00 | 1,985.00 | 1,995.00 | 1,995.00 | -1.24% | 325,768 |
| Jan 7, 2026 | 2,060.00 | 2,065.00 | 1,990.00 | 2,020.00 | 2,020.00 | -1.70% | 574,834 |
| Jan 6, 2026 | 2,075.00 | 2,095.00 | 2,050.00 | 2,055.00 | 2,055.00 | -1.44% | 277,799 |
| Jan 5, 2026 | 2,070.00 | 2,095.00 | 2,065.00 | 2,085.00 | 2,085.00 | 0.72% | 269,806 |
| Jan 2, 2026 | 2,035.00 | 2,080.00 | 2,025.00 | 2,070.00 | 2,070.00 | 1.72% | 207,942 |
| Dec 30, 2025 | 2,040.00 | 2,050.00 | 2,025.00 | 2,035.00 | 2,035.00 | 0.25% | 216,919 |
| Dec 29, 2025 | 2,040.00 | 2,085.00 | 2,005.00 | 2,030.00 | 2,030.00 | -0.73% | 550,926 |
| Dec 26, 2025 | 2,055.00 | 2,070.00 | 2,040.00 | 2,045.00 | 2,045.00 | -0.97% | 234,179 |
| Dec 24, 2025 | 2,065.00 | 2,090.00 | 2,035.00 | 2,065.00 | 2,065.00 | 0.49% | 342,425 |
| Dec 23, 2025 | 2,115.00 | 2,125.00 | 2,045.00 | 2,055.00 | 2,055.00 | -3.29% | 804,815 |
| Dec 22, 2025 | 2,165.00 | 2,185.00 | 2,120.00 | 2,125.00 | 2,125.00 | -2.07% | 1,132,459 |
| Dec 19, 2025 | 2,305.00 | 2,320.00 | 2,170.00 | 2,170.00 | 2,170.00 | -4.82% | 2,908,035 |