Wooree Bio Co.,Ltd (KOSDAQ:082850)
South Korea · Delayed Price · Currency is KRW 1,906.00
+98.00 (5.42%)
At close: Apr 1, 2026
Wooree Bio Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,851.00 | 1,908.00 | 1,851.00 | 1,906.00 | 1,906.00 | 5.42% | 143,827 |
| Mar 31, 2026 | 1,878.00 | 1,887.00 | 1,807.00 | 1,808.00 | 1,808.00 | -4.49% | 134,260 |
| Mar 30, 2026 | 1,894.00 | 1,910.00 | 1,845.00 | 1,893.00 | 1,893.00 | -1.10% | 75,652 |
| Mar 27, 2026 | 1,909.00 | 1,920.00 | 1,862.00 | 1,914.00 | 1,914.00 | 0.26% | 119,632 |
| Mar 26, 2026 | 1,957.00 | 1,957.00 | 1,880.00 | 1,909.00 | 1,909.00 | -2.35% | 157,452 |
| Mar 25, 2026 | 1,898.00 | 1,956.00 | 1,898.00 | 1,955.00 | 1,955.00 | 3.00% | 339,837 |
| Mar 24, 2026 | 1,870.00 | 1,923.00 | 1,851.00 | 1,898.00 | 1,898.00 | 0.80% | 125,094 |
| Mar 23, 2026 | 1,914.00 | 1,928.00 | 1,866.00 | 1,883.00 | 1,883.00 | -1.67% | 178,514 |
| Mar 20, 2026 | 1,870.00 | 1,928.00 | 1,866.00 | 1,915.00 | 1,915.00 | 2.63% | 242,057 |
| Mar 19, 2026 | 1,875.00 | 1,897.00 | 1,846.00 | 1,866.00 | 1,866.00 | -0.48% | 102,450 |
| Mar 18, 2026 | 1,846.00 | 1,885.00 | 1,846.00 | 1,875.00 | 1,875.00 | 1.52% | 154,769 |
| Mar 17, 2026 | 1,820.00 | 1,873.00 | 1,817.00 | 1,847.00 | 1,847.00 | 1.48% | 150,086 |
| Mar 16, 2026 | 1,805.00 | 1,842.00 | 1,799.00 | 1,820.00 | 1,820.00 | -0.27% | 157,396 |
| Mar 13, 2026 | 1,809.00 | 1,850.00 | 1,788.00 | 1,825.00 | 1,825.00 | -0.60% | 120,553 |
| Mar 12, 2026 | 1,815.00 | 1,843.00 | 1,779.00 | 1,836.00 | 1,836.00 | 3.32% | 189,813 |
| Mar 11, 2026 | 1,770.00 | 1,844.00 | 1,761.00 | 1,777.00 | 1,777.00 | -0.67% | 377,433 |
| Mar 10, 2026 | 1,681.00 | 2,030.00 | 1,681.00 | 1,789.00 | 1,789.00 | 8.10% | 2,697,838 |
| 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 |