Skip to main content
logo
Wooree Bio Co.,Ltd (KOSDAQ:082850)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,125.00
-60.00 (-2.75%)
At close: Oct 30, 2025

Wooree Bio Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20252,190.002,195.002,120.002,125.002,125.00-2.75%417,662
Oct 29, 20252,225.002,230.002,185.002,185.002,185.00-2.02%280,380
Oct 28, 20252,235.002,245.002,200.002,230.002,230.00-222,552
Oct 27, 20252,185.002,235.002,185.002,230.002,230.002.06%277,968
Oct 24, 20252,230.002,240.002,170.002,185.002,185.00-1.35%489,082
Oct 23, 20252,235.002,255.002,215.002,215.002,215.00-1.34%288,942
Oct 22, 20252,275.002,275.002,220.002,245.002,245.00-0.44%339,636
Oct 21, 20252,255.002,290.002,245.002,255.002,255.000.22%334,602
Oct 20, 20252,255.002,290.002,245.002,250.002,250.00-0.22%216,706
Oct 17, 20252,290.002,290.002,250.002,255.002,255.00-1.10%344,652
Oct 16, 20252,290.002,320.002,272.002,280.002,280.00-0.44%329,561
Oct 15, 20252,250.002,290.002,250.002,290.002,290.001.33%235,909
Oct 14, 20252,295.002,340.002,240.002,260.002,260.00-1.31%642,031
Oct 13, 20252,280.002,320.002,235.002,290.002,290.00-0.22%403,806
Oct 10, 20252,285.002,335.002,280.002,295.002,295.000.66%567,221
Oct 2, 20252,285.002,345.002,280.002,280.002,280.00-0.44%946,424
Oct 1, 20252,310.002,365.002,280.002,290.002,290.00-1.51%1,574,735
Sep 30, 20252,470.002,580.002,315.002,325.002,325.002.42%21,604,310
Sep 29, 20252,275.002,305.002,235.002,270.002,270.00-655,351
Sep 26, 20252,345.002,350.002,265.002,270.002,270.00-3.20%458,626
Sep 25, 20252,360.002,395.002,335.002,345.002,345.00-366,031
Sep 24, 20252,395.002,415.002,345.002,345.002,345.00-1.88%300,000
Sep 23, 20252,430.002,435.002,355.002,390.002,390.00-1.44%591,685
Sep 22, 20252,410.002,440.002,410.002,425.002,425.000.83%319,654
Sep 19, 20252,435.002,445.002,390.002,405.002,405.00-1.23%341,354
Sep 18, 20252,395.002,445.002,390.002,435.002,435.002.10%401,818
Sep 17, 20252,405.002,470.002,380.002,385.002,385.00-0.63%436,216
Sep 16, 20252,400.002,430.002,395.002,400.002,400.00-256,682
Sep 15, 20252,420.002,430.002,385.002,400.002,400.00-0.62%349,753
Sep 12, 20252,445.002,450.002,415.002,415.002,415.00-1.02%412,550
Sep 11, 20252,460.002,510.002,425.002,440.002,440.00-0.81%842,009
Sep 10, 20252,450.002,480.002,445.002,460.002,460.00-495,617
Sep 9, 20252,495.002,500.002,445.002,460.002,460.00-0.40%630,770
Sep 8, 20252,480.002,490.002,450.002,470.002,470.000.61%825,864
Sep 5, 20252,450.002,500.002,430.002,455.002,455.000.20%1,135,871
Sep 4, 20252,455.002,480.002,430.002,450.002,450.00-0.41%1,192,572
Sep 3, 20252,425.002,510.002,415.002,460.002,460.00-0.20%3,548,080
Sep 2, 20252,295.002,675.002,295.002,465.002,465.007.17%19,444,570
Sep 1, 20252,315.002,335.002,285.002,300.002,300.00-1.50%212,579
Aug 29, 20252,350.002,385.002,325.002,335.002,335.00-0.64%231,481
Aug 28, 20252,400.002,400.002,340.002,350.002,350.00-2.29%314,226
Aug 27, 20252,355.002,410.002,340.002,405.002,405.001.26%357,161
Aug 26, 20252,370.002,380.002,340.002,375.002,375.000.85%208,051
Aug 25, 20252,300.002,360.002,300.002,355.002,355.002.84%343,372
Aug 22, 20252,275.002,320.002,265.002,290.002,290.000.22%477,472
Aug 21, 20252,290.002,335.002,280.002,285.002,285.00-0.65%479,173
Aug 20, 20252,355.002,355.002,280.002,300.002,300.00-2.75%656,313
Aug 19, 20252,355.002,410.002,350.002,365.002,365.000.21%553,899
Aug 18, 20252,365.002,400.002,350.002,360.002,360.00-1.46%568,770
Aug 14, 20252,435.002,485.002,395.002,395.002,395.00-1.03%1,499,212