Wooree Bio Co.,Ltd (KOSDAQ:082850)
2,280.00
-10.00 (-0.44%)
At close: Oct 2, 2025
Wooree Bio Co.,Ltd Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 2,285.00 | 2,335.00 | 2,280.00 | 2,295.00 | 2,295.00 | 0.66% | 563,410 |
Oct 2, 2025 | 2,285.00 | 2,345.00 | 2,280.00 | 2,280.00 | 2,280.00 | -0.44% | 946,424 |
Oct 1, 2025 | 2,310.00 | 2,365.00 | 2,280.00 | 2,290.00 | 2,290.00 | -1.51% | 1,574,735 |
Sep 30, 2025 | 2,470.00 | 2,580.00 | 2,315.00 | 2,325.00 | 2,325.00 | 2.42% | 21,604,310 |
Sep 29, 2025 | 2,275.00 | 2,305.00 | 2,235.00 | 2,270.00 | 2,270.00 | - | 655,351 |
Sep 26, 2025 | 2,345.00 | 2,350.00 | 2,265.00 | 2,270.00 | 2,270.00 | -3.20% | 458,626 |
Sep 25, 2025 | 2,360.00 | 2,395.00 | 2,335.00 | 2,345.00 | 2,345.00 | - | 366,031 |
Sep 24, 2025 | 2,395.00 | 2,415.00 | 2,345.00 | 2,345.00 | 2,345.00 | -1.88% | 300,000 |
Sep 23, 2025 | 2,430.00 | 2,435.00 | 2,355.00 | 2,390.00 | 2,390.00 | -1.44% | 591,685 |
Sep 22, 2025 | 2,410.00 | 2,440.00 | 2,410.00 | 2,425.00 | 2,425.00 | 0.83% | 319,654 |
Sep 19, 2025 | 2,435.00 | 2,445.00 | 2,390.00 | 2,405.00 | 2,405.00 | -1.23% | 341,354 |
Sep 18, 2025 | 2,395.00 | 2,445.00 | 2,390.00 | 2,435.00 | 2,435.00 | 2.10% | 401,818 |
Sep 17, 2025 | 2,405.00 | 2,470.00 | 2,380.00 | 2,385.00 | 2,385.00 | -0.63% | 436,216 |
Sep 16, 2025 | 2,400.00 | 2,430.00 | 2,395.00 | 2,400.00 | 2,400.00 | - | 256,682 |
Sep 15, 2025 | 2,420.00 | 2,430.00 | 2,385.00 | 2,400.00 | 2,400.00 | -0.62% | 349,753 |
Sep 12, 2025 | 2,445.00 | 2,450.00 | 2,415.00 | 2,415.00 | 2,415.00 | -1.02% | 412,550 |
Sep 11, 2025 | 2,460.00 | 2,510.00 | 2,425.00 | 2,440.00 | 2,440.00 | -0.81% | 842,009 |
Sep 10, 2025 | 2,450.00 | 2,480.00 | 2,445.00 | 2,460.00 | 2,460.00 | - | 495,617 |
Sep 9, 2025 | 2,495.00 | 2,500.00 | 2,445.00 | 2,460.00 | 2,460.00 | -0.40% | 630,770 |
Sep 8, 2025 | 2,480.00 | 2,490.00 | 2,450.00 | 2,470.00 | 2,470.00 | 0.61% | 825,864 |
Sep 5, 2025 | 2,450.00 | 2,500.00 | 2,430.00 | 2,455.00 | 2,455.00 | 0.20% | 1,135,871 |
Sep 4, 2025 | 2,455.00 | 2,480.00 | 2,430.00 | 2,450.00 | 2,450.00 | -0.41% | 1,192,572 |
Sep 3, 2025 | 2,425.00 | 2,510.00 | 2,415.00 | 2,460.00 | 2,460.00 | -0.20% | 3,548,080 |
Sep 2, 2025 | 2,295.00 | 2,675.00 | 2,295.00 | 2,465.00 | 2,465.00 | 7.17% | 19,444,570 |
Sep 1, 2025 | 2,315.00 | 2,335.00 | 2,285.00 | 2,300.00 | 2,300.00 | -1.50% | 212,579 |
Aug 29, 2025 | 2,350.00 | 2,385.00 | 2,325.00 | 2,335.00 | 2,335.00 | -0.64% | 231,481 |
Aug 28, 2025 | 2,400.00 | 2,400.00 | 2,340.00 | 2,350.00 | 2,350.00 | -2.29% | 314,226 |
Aug 27, 2025 | 2,355.00 | 2,410.00 | 2,340.00 | 2,405.00 | 2,405.00 | 1.26% | 357,161 |
Aug 26, 2025 | 2,370.00 | 2,380.00 | 2,340.00 | 2,375.00 | 2,375.00 | 0.85% | 208,051 |
Aug 25, 2025 | 2,300.00 | 2,360.00 | 2,300.00 | 2,355.00 | 2,355.00 | 2.84% | 343,372 |
Aug 22, 2025 | 2,275.00 | 2,320.00 | 2,265.00 | 2,290.00 | 2,290.00 | 0.22% | 477,472 |
Aug 21, 2025 | 2,290.00 | 2,335.00 | 2,280.00 | 2,285.00 | 2,285.00 | -0.65% | 479,173 |
Aug 20, 2025 | 2,355.00 | 2,355.00 | 2,280.00 | 2,300.00 | 2,300.00 | -2.75% | 656,313 |
Aug 19, 2025 | 2,355.00 | 2,410.00 | 2,350.00 | 2,365.00 | 2,365.00 | 0.21% | 553,899 |
Aug 18, 2025 | 2,365.00 | 2,400.00 | 2,350.00 | 2,360.00 | 2,360.00 | -1.46% | 568,770 |
Aug 14, 2025 | 2,435.00 | 2,485.00 | 2,395.00 | 2,395.00 | 2,395.00 | -1.03% | 1,499,212 |
Aug 13, 2025 | 2,420.00 | 2,535.00 | 2,380.00 | 2,420.00 | 2,420.00 | -1.02% | 2,987,789 |
Aug 12, 2025 | 2,450.00 | 2,620.00 | 2,370.00 | 2,445.00 | 2,445.00 | 4.71% | 10,413,990 |
Aug 11, 2025 | 2,440.00 | 2,670.00 | 2,325.00 | 2,335.00 | 2,335.00 | 1.08% | 8,837,765 |
Aug 8, 2025 | 2,310.00 | 2,370.00 | 2,310.00 | 2,310.00 | 2,310.00 | -0.43% | 177,738 |
Aug 7, 2025 | 2,280.00 | 2,325.00 | 2,275.00 | 2,320.00 | 2,320.00 | 1.98% | 145,435 |
Aug 6, 2025 | 2,255.00 | 2,310.00 | 2,255.00 | 2,275.00 | 2,275.00 | -0.22% | 106,397 |
Aug 5, 2025 | 2,230.00 | 2,325.00 | 2,230.00 | 2,280.00 | 2,280.00 | 2.24% | 267,777 |
Aug 4, 2025 | 2,190.00 | 2,255.00 | 2,185.00 | 2,230.00 | 2,230.00 | 1.36% | 143,413 |
Aug 1, 2025 | 2,290.00 | 2,295.00 | 2,200.00 | 2,200.00 | 2,200.00 | -4.76% | 435,774 |
Jul 31, 2025 | 2,280.00 | 2,335.00 | 2,270.00 | 2,310.00 | 2,310.00 | 1.76% | 226,236 |
Jul 30, 2025 | 2,265.00 | 2,285.00 | 2,250.00 | 2,270.00 | 2,270.00 | 0.22% | 202,592 |
Jul 29, 2025 | 2,275.00 | 2,285.00 | 2,240.00 | 2,265.00 | 2,265.00 | -0.44% | 188,801 |
Jul 28, 2025 | 2,290.00 | 2,290.00 | 2,255.00 | 2,275.00 | 2,275.00 | - | 168,286 |
Jul 25, 2025 | 2,305.00 | 2,305.00 | 2,255.00 | 2,275.00 | 2,275.00 | -1.09% | 245,919 |