Wooree Bio Co.,Ltd (KOSDAQ:082850)
 2,125.00
 -60.00 (-2.75%)
  At close: Oct 30, 2025
Wooree Bio Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,190.00 | 2,195.00 | 2,120.00 | 2,125.00 | 2,125.00 | -2.75% | 417,662 | 
| Oct 29, 2025 | 2,225.00 | 2,230.00 | 2,185.00 | 2,185.00 | 2,185.00 | -2.02% | 280,380 | 
| Oct 28, 2025 | 2,235.00 | 2,245.00 | 2,200.00 | 2,230.00 | 2,230.00 | - | 222,552 | 
| Oct 27, 2025 | 2,185.00 | 2,235.00 | 2,185.00 | 2,230.00 | 2,230.00 | 2.06% | 277,968 | 
| Oct 24, 2025 | 2,230.00 | 2,240.00 | 2,170.00 | 2,185.00 | 2,185.00 | -1.35% | 489,082 | 
| Oct 23, 2025 | 2,235.00 | 2,255.00 | 2,215.00 | 2,215.00 | 2,215.00 | -1.34% | 288,942 | 
| Oct 22, 2025 | 2,275.00 | 2,275.00 | 2,220.00 | 2,245.00 | 2,245.00 | -0.44% | 339,636 | 
| Oct 21, 2025 | 2,255.00 | 2,290.00 | 2,245.00 | 2,255.00 | 2,255.00 | 0.22% | 334,602 | 
| Oct 20, 2025 | 2,255.00 | 2,290.00 | 2,245.00 | 2,250.00 | 2,250.00 | -0.22% | 216,706 | 
| Oct 17, 2025 | 2,290.00 | 2,290.00 | 2,250.00 | 2,255.00 | 2,255.00 | -1.10% | 344,652 | 
| Oct 16, 2025 | 2,290.00 | 2,320.00 | 2,272.00 | 2,280.00 | 2,280.00 | -0.44% | 329,561 | 
| Oct 15, 2025 | 2,250.00 | 2,290.00 | 2,250.00 | 2,290.00 | 2,290.00 | 1.33% | 235,909 | 
| Oct 14, 2025 | 2,295.00 | 2,340.00 | 2,240.00 | 2,260.00 | 2,260.00 | -1.31% | 642,031 | 
| Oct 13, 2025 | 2,280.00 | 2,320.00 | 2,235.00 | 2,290.00 | 2,290.00 | -0.22% | 403,806 | 
| Oct 10, 2025 | 2,285.00 | 2,335.00 | 2,280.00 | 2,295.00 | 2,295.00 | 0.66% | 567,221 | 
| 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 |