Wooree Bio Co.,Ltd (KOSDAQ:082850)
2,350.00
-55.00 (-2.29%)
At close: Aug 28, 2025
Wooree Bio Co.,Ltd Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 2,400.00 | 2,400.00 | 2,340.00 | 2,350.00 | - | -2.29% | 321,309 |
Aug 27, 2025 | 2,355.00 | 2,410.00 | 2,340.00 | 2,405.00 | - | 1.26% | 357,161 |
Aug 26, 2025 | 2,370.00 | 2,380.00 | 2,340.00 | 2,375.00 | - | 0.85% | 208,051 |
Aug 25, 2025 | 2,300.00 | 2,360.00 | 2,300.00 | 2,355.00 | - | 2.84% | 343,372 |
Aug 22, 2025 | 2,275.00 | 2,320.00 | 2,265.00 | 2,290.00 | - | 0.22% | 477,472 |
Aug 21, 2025 | 2,290.00 | 2,335.00 | 2,280.00 | 2,285.00 | - | -0.65% | 479,173 |
Aug 20, 2025 | 2,355.00 | 2,355.00 | 2,280.00 | 2,300.00 | - | -2.75% | 656,313 |
Aug 19, 2025 | 2,355.00 | 2,410.00 | 2,350.00 | 2,365.00 | - | 0.21% | 553,899 |
Aug 18, 2025 | 2,365.00 | 2,400.00 | 2,350.00 | 2,360.00 | - | -1.46% | 568,770 |
Aug 14, 2025 | 2,435.00 | 2,485.00 | 2,395.00 | 2,395.00 | - | -1.03% | 1,499,212 |
Aug 13, 2025 | 2,420.00 | 2,535.00 | 2,380.00 | 2,420.00 | - | -1.02% | 2,987,789 |
Aug 12, 2025 | 2,450.00 | 2,620.00 | 2,370.00 | 2,445.00 | - | 4.71% | 10,413,990 |
Aug 11, 2025 | 2,440.00 | 2,670.00 | 2,325.00 | 2,335.00 | - | 1.08% | 8,837,765 |
Aug 8, 2025 | 2,310.00 | 2,370.00 | 2,310.00 | 2,310.00 | - | -0.43% | 177,738 |
Aug 7, 2025 | 2,280.00 | 2,325.00 | 2,275.00 | 2,320.00 | - | 1.98% | 145,435 |
Aug 6, 2025 | 2,255.00 | 2,310.00 | 2,255.00 | 2,275.00 | - | -0.22% | 106,397 |
Aug 5, 2025 | 2,230.00 | 2,325.00 | 2,230.00 | 2,280.00 | - | 2.24% | 267,777 |
Aug 4, 2025 | 2,190.00 | 2,255.00 | 2,185.00 | 2,230.00 | - | 1.36% | 143,413 |
Aug 1, 2025 | 2,290.00 | 2,295.00 | 2,200.00 | 2,200.00 | - | -4.76% | 435,774 |
Jul 31, 2025 | 2,280.00 | 2,335.00 | 2,270.00 | 2,310.00 | - | 1.76% | 226,236 |
Jul 30, 2025 | 2,265.00 | 2,285.00 | 2,250.00 | 2,270.00 | - | 0.22% | 202,592 |
Jul 29, 2025 | 2,275.00 | 2,285.00 | 2,240.00 | 2,265.00 | - | -0.44% | 188,801 |
Jul 28, 2025 | 2,290.00 | 2,290.00 | 2,255.00 | 2,275.00 | - | - | 168,286 |
Jul 25, 2025 | 2,305.00 | 2,305.00 | 2,255.00 | 2,275.00 | - | -1.09% | 245,919 |
Jul 24, 2025 | 2,345.00 | 2,355.00 | 2,295.00 | 2,300.00 | - | -1.92% | 297,850 |
Jul 23, 2025 | 2,360.00 | 2,385.00 | 2,305.00 | 2,345.00 | - | -0.64% | 429,732 |
Jul 22, 2025 | 2,435.00 | 2,435.00 | 2,355.00 | 2,360.00 | - | -2.68% | 375,395 |
Jul 21, 2025 | 2,445.00 | 2,475.00 | 2,405.00 | 2,425.00 | - | -0.82% | 295,370 |
Jul 18, 2025 | 2,440.00 | 2,585.00 | 2,420.00 | 2,445.00 | - | 0.62% | 1,923,800 |
Jul 17, 2025 | 2,390.00 | 2,445.00 | 2,355.00 | 2,430.00 | - | 2.32% | 500,495 |
Jul 16, 2025 | 2,370.00 | 2,395.00 | 2,360.00 | 2,375.00 | - | -0.84% | 192,215 |
Jul 15, 2025 | 2,415.00 | 2,415.00 | 2,370.00 | 2,395.00 | - | -0.21% | 152,589 |
Jul 14, 2025 | 2,390.00 | 2,410.00 | 2,375.00 | 2,400.00 | - | 0.42% | 317,354 |
Jul 11, 2025 | 2,350.00 | 2,490.00 | 2,350.00 | 2,390.00 | - | 1.70% | 684,413 |
Jul 10, 2025 | 2,355.00 | 2,360.00 | 2,330.00 | 2,350.00 | - | - | 128,346 |
Jul 9, 2025 | 2,355.00 | 2,370.00 | 2,330.00 | 2,350.00 | - | - | 251,797 |
Jul 8, 2025 | 2,350.00 | 2,390.00 | 2,340.00 | 2,350.00 | - | -0.63% | 229,988 |
Jul 7, 2025 | 2,380.00 | 2,410.00 | 2,360.00 | 2,365.00 | - | -0.63% | 346,360 |
Jul 4, 2025 | 2,400.00 | 2,425.00 | 2,365.00 | 2,380.00 | - | -1.24% | 192,270 |
Jul 3, 2025 | 2,355.00 | 2,410.00 | 2,350.00 | 2,410.00 | - | 1.90% | 240,984 |
Jul 2, 2025 | 2,395.00 | 2,410.00 | 2,325.00 | 2,365.00 | - | -1.25% | 284,301 |
Jul 1, 2025 | 2,310.00 | 2,420.00 | 2,310.00 | 2,395.00 | - | 3.68% | 514,359 |
Jun 30, 2025 | 2,325.00 | 2,330.00 | 2,295.00 | 2,310.00 | - | - | 102,349 |
Jun 27, 2025 | 2,355.00 | 2,380.00 | 2,300.00 | 2,310.00 | - | -1.91% | 235,744 |
Jun 26, 2025 | 2,405.00 | 2,430.00 | 2,330.00 | 2,355.00 | - | -1.88% | 183,765 |
Jun 25, 2025 | 2,415.00 | 2,445.00 | 2,395.00 | 2,400.00 | - | 0.21% | 158,071 |
Jun 24, 2025 | 2,390.00 | 2,415.00 | 2,365.00 | 2,395.00 | - | 1.91% | 240,645 |
Jun 23, 2025 | 2,365.00 | 2,400.00 | 2,335.00 | 2,350.00 | - | -2.08% | 246,045 |
Jun 20, 2025 | 2,395.00 | 2,420.00 | 2,365.00 | 2,400.00 | - | 1.27% | 179,242 |
Jun 19, 2025 | 2,390.00 | 2,400.00 | 2,355.00 | 2,370.00 | - | -0.84% | 199,021 |