Skip to main content
logo
Wooree Bio Co.,Ltd (KOSDAQ:082850)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,320.00
+45.00 (1.98%)
At close: Aug 7, 2025, 3:30 PM KST

Beacon Roofing Supply Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20252,280.002,325.002,275.002,320.00-1.98%145,435
Aug 6, 20252,255.002,310.002,255.002,275.00--0.22%106,397
Aug 5, 20252,230.002,325.002,230.002,280.00-2.24%267,777
Aug 4, 20252,190.002,255.002,185.002,230.00-1.36%143,413
Aug 1, 20252,290.002,295.002,200.002,200.00--4.76%435,774
Jul 31, 20252,280.002,335.002,270.002,310.00-1.76%226,236
Jul 30, 20252,265.002,285.002,250.002,270.00-0.22%202,592
Jul 29, 20252,275.002,285.002,240.002,265.00--0.44%188,801
Jul 28, 20252,290.002,290.002,255.002,275.00--168,286
Jul 25, 20252,305.002,305.002,255.002,275.00--1.09%245,919
Jul 24, 20252,345.002,355.002,295.002,300.00--1.92%297,850
Jul 23, 20252,360.002,385.002,305.002,345.00--0.64%429,732
Jul 22, 20252,435.002,435.002,355.002,360.00--2.68%375,395
Jul 21, 20252,445.002,475.002,405.002,425.00--0.82%295,370
Jul 18, 20252,440.002,585.002,420.002,445.00-0.62%1,923,800
Jul 17, 20252,390.002,445.002,355.002,430.00-2.32%500,495
Jul 16, 20252,370.002,395.002,360.002,375.00--0.84%192,215
Jul 15, 20252,415.002,415.002,370.002,395.00--0.21%152,589
Jul 14, 20252,390.002,410.002,375.002,400.00-0.42%317,354
Jul 11, 20252,350.002,490.002,350.002,390.00-1.70%684,413
Jul 10, 20252,355.002,360.002,330.002,350.00--128,346
Jul 9, 20252,355.002,370.002,330.002,350.00--251,797
Jul 8, 20252,350.002,390.002,340.002,350.00--0.63%229,988
Jul 7, 20252,380.002,410.002,360.002,365.00--0.63%346,360
Jul 4, 20252,400.002,425.002,365.002,380.00--1.24%192,270
Jul 3, 20252,355.002,410.002,350.002,410.00-1.90%240,984
Jul 2, 20252,395.002,410.002,325.002,365.00--1.25%284,301
Jul 1, 20252,310.002,420.002,310.002,395.00-3.68%514,359
Jun 30, 20252,325.002,330.002,295.002,310.00--102,349
Jun 27, 20252,355.002,380.002,300.002,310.00--1.91%235,744
Jun 26, 20252,405.002,430.002,330.002,355.00--1.88%183,765
Jun 25, 20252,415.002,445.002,395.002,400.00-0.21%158,071
Jun 24, 20252,390.002,415.002,365.002,395.00-1.91%240,645
Jun 23, 20252,365.002,400.002,335.002,350.00--2.08%246,045
Jun 20, 20252,395.002,420.002,365.002,400.00-1.27%179,242
Jun 19, 20252,390.002,400.002,355.002,370.00--0.84%199,021
Jun 18, 20252,410.002,425.002,385.002,390.00--0.83%167,533
Jun 17, 20252,395.002,455.002,380.002,410.00-0.63%279,067
Jun 16, 20252,385.002,420.002,350.002,395.00--0.62%226,765
Jun 13, 20252,500.002,500.002,395.002,410.00--2.43%288,446
Jun 12, 20252,520.002,540.002,470.002,470.00--0.80%320,538
Jun 11, 20252,450.002,495.002,440.002,490.00-2.05%336,349
Jun 10, 20252,450.002,455.002,415.002,440.00--0.20%154,090
Jun 9, 20252,410.002,455.002,410.002,445.00-1.66%278,310
Jun 5, 20252,410.002,440.002,390.002,405.00-0.21%235,019
Jun 4, 20252,415.002,420.002,380.002,400.00-0.84%176,984
Jun 2, 20252,435.002,445.002,375.002,380.00--2.06%247,883
May 30, 20252,370.002,455.002,350.002,430.00-2.53%556,094
May 29, 20252,335.002,370.002,330.002,370.00-1.72%205,165
May 28, 20252,350.002,355.002,310.002,330.00--0.21%206,640