Skip to main content
logo
Wooree Bio Co.,Ltd (KOSDAQ:082850)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,045.00
+25.00 (1.24%)
Last updated: Nov 20, 2025, 10:03 AM KST

Wooree Bio Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20252,025.002,055.002,025.002,045.00-1.24%51,697
Nov 19, 20252,010.002,055.001,998.002,020.002,020.00-163,613
Nov 18, 20252,075.002,115.002,020.002,020.002,020.00-3.81%255,274
Nov 17, 20252,110.002,120.002,075.002,100.002,100.00-0.24%114,533
Nov 14, 20252,140.002,165.002,100.002,105.002,105.00-1.86%143,288
Nov 13, 20252,150.002,155.002,120.002,145.002,145.00-0.23%107,883
Nov 12, 20252,065.002,155.002,055.002,150.002,150.004.12%312,198
Nov 11, 20252,100.002,130.002,060.002,065.002,065.00-0.96%136,807
Nov 10, 20252,040.002,085.002,040.002,085.002,085.002.96%138,625
Nov 7, 20252,070.002,090.002,005.002,025.002,025.00-3.34%278,051
Nov 6, 20252,055.002,105.002,030.002,095.002,095.002.44%205,776
Nov 5, 20252,150.002,155.002,000.002,045.002,045.00-3.76%422,650
Nov 4, 20252,070.002,165.002,070.002,125.002,125.001.43%310,163
Nov 3, 20252,110.002,125.002,085.002,095.002,095.00-0.95%282,394
Oct 31, 20252,110.002,140.002,095.002,115.002,115.00-0.47%275,552
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