Skip to main content
logo
Wooree Bio Co.,Ltd (KOSDAQ:082850)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,435.00
+50.00 (2.10%)
At close: Sep 18, 2025

Wooree Bio Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 20252,420.002,535.002,380.002,420.002,420.00-1.02%2,987,789
Aug 12, 20252,450.002,620.002,370.002,445.002,445.004.71%10,413,990
Aug 11, 20252,440.002,670.002,325.002,335.002,335.001.08%8,837,765
Aug 8, 20252,310.002,370.002,310.002,310.002,310.00-0.43%177,738
Aug 7, 20252,280.002,325.002,275.002,320.002,320.001.98%145,435
Aug 6, 20252,255.002,310.002,255.002,275.002,275.00-0.22%106,397
Aug 5, 20252,230.002,325.002,230.002,280.002,280.002.24%267,777
Aug 4, 20252,190.002,255.002,185.002,230.002,230.001.36%143,413
Aug 1, 20252,290.002,295.002,200.002,200.002,200.00-4.76%435,774
Jul 31, 20252,280.002,335.002,270.002,310.002,310.001.76%226,236
Jul 30, 20252,265.002,285.002,250.002,270.002,270.000.22%202,592
Jul 29, 20252,275.002,285.002,240.002,265.002,265.00-0.44%188,801
Jul 28, 20252,290.002,290.002,255.002,275.002,275.00-168,286
Jul 25, 20252,305.002,305.002,255.002,275.002,275.00-1.09%245,919
Jul 24, 20252,345.002,355.002,295.002,300.002,300.00-1.92%297,850
Jul 23, 20252,360.002,385.002,305.002,345.002,345.00-0.64%429,732
Jul 22, 20252,435.002,435.002,355.002,360.002,360.00-2.68%375,395
Jul 21, 20252,445.002,475.002,405.002,425.002,425.00-0.82%295,370
Jul 18, 20252,440.002,585.002,420.002,445.002,445.000.62%1,923,800
Jul 17, 20252,390.002,445.002,355.002,430.002,430.002.32%500,495
Jul 16, 20252,370.002,395.002,360.002,375.002,375.00-0.84%192,215
Jul 15, 20252,415.002,415.002,370.002,395.002,395.00-0.21%152,589
Jul 14, 20252,390.002,410.002,375.002,400.002,400.000.42%317,354
Jul 11, 20252,350.002,490.002,350.002,390.002,390.001.70%684,413