Wooree Bio Co.,Ltd (KOSDAQ:082850)
South Korea · Delayed Price · Currency is KRW 1,576.00
-9.00 (-0.57%)
At close: Jun 4, 2026
Wooree Bio Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,551.00 | 1,565.00 | 1,500.00 | 1,515.00 | 1,515.00 | -3.87% | 201,272 |
| Jun 4, 2026 | 1,586.00 | 1,643.00 | 1,555.00 | 1,576.00 | 1,576.00 | -0.57% | 133,177 |
| Jun 2, 2026 | 1,532.00 | 1,640.00 | 1,504.00 | 1,585.00 | 1,585.00 | 0.25% | 417,349 |
| Jun 1, 2026 | 1,657.00 | 1,691.00 | 1,580.00 | 1,581.00 | 1,581.00 | -6.51% | 400,593 |
| May 29, 2026 | 1,784.00 | 1,798.00 | 1,691.00 | 1,691.00 | 1,691.00 | -5.11% | 175,138 |
| May 28, 2026 | 1,827.00 | 1,827.00 | 1,675.00 | 1,782.00 | 1,782.00 | -2.46% | 161,032 |
| May 27, 2026 | 1,905.00 | 1,909.00 | 1,818.00 | 1,827.00 | 1,827.00 | -4.79% | 264,491 |
| May 26, 2026 | 1,940.00 | 1,974.00 | 1,905.00 | 1,919.00 | 1,919.00 | -1.08% | 145,306 |
| May 22, 2026 | 1,887.00 | 1,945.00 | 1,887.00 | 1,940.00 | 1,940.00 | 2.86% | 150,211 |
| May 21, 2026 | 1,860.00 | 1,926.00 | 1,856.00 | 1,886.00 | 1,886.00 | 2.00% | 162,346 |
| May 20, 2026 | 1,875.00 | 1,901.00 | 1,821.00 | 1,849.00 | 1,849.00 | -2.12% | 189,127 |
| May 19, 2026 | 1,904.00 | 1,920.00 | 1,860.00 | 1,889.00 | 1,889.00 | -1.72% | 184,785 |
| May 18, 2026 | 1,958.00 | 1,959.00 | 1,850.00 | 1,922.00 | 1,922.00 | -1.84% | 257,404 |
| May 15, 2026 | 2,035.00 | 2,055.00 | 1,954.00 | 1,958.00 | 1,958.00 | -3.78% | 313,009 |
| May 14, 2026 | 1,976.00 | 2,050.00 | 1,949.00 | 2,035.00 | 2,035.00 | 3.04% | 295,935 |
| May 13, 2026 | 2,080.00 | 2,110.00 | 1,974.00 | 1,975.00 | 1,975.00 | -4.59% | 418,073 |
| May 12, 2026 | 2,060.00 | 2,095.00 | 2,000.00 | 2,070.00 | 2,070.00 | 0.24% | 478,390 |
| May 11, 2026 | 2,095.00 | 2,100.00 | 2,030.00 | 2,065.00 | 2,065.00 | -1.43% | 336,808 |
| May 8, 2026 | 2,070.00 | 2,120.00 | 2,050.00 | 2,095.00 | 2,095.00 | 1.21% | 248,445 |
| May 7, 2026 | 2,130.00 | 2,135.00 | 2,065.00 | 2,070.00 | 2,070.00 | -3.72% | 411,363 |
| May 6, 2026 | 2,170.00 | 2,190.00 | 2,110.00 | 2,150.00 | 2,150.00 | -1.60% | 500,226 |
| May 4, 2026 | 2,250.00 | 2,270.00 | 2,175.00 | 2,185.00 | 2,185.00 | -2.46% | 588,601 |
| Apr 30, 2026 | 2,235.00 | 2,270.00 | 2,200.00 | 2,240.00 | 2,240.00 | 0.90% | 556,033 |
| Apr 29, 2026 | 2,190.00 | 2,245.00 | 2,185.00 | 2,220.00 | 2,220.00 | 0.45% | 490,459 |
| Apr 28, 2026 | 2,190.00 | 2,250.00 | 2,180.00 | 2,210.00 | 2,210.00 | - | 550,439 |
| Apr 27, 2026 | 2,230.00 | 2,250.00 | 2,175.00 | 2,210.00 | 2,210.00 | -0.90% | 983,530 |
| Apr 24, 2026 | 2,355.00 | 2,410.00 | 2,195.00 | 2,230.00 | 2,230.00 | -3.46% | 4,368,604 |
| Apr 23, 2026 | 2,230.00 | 2,360.00 | 2,132.00 | 2,310.00 | 2,310.00 | 12.14% | 7,999,627 |
| Apr 22, 2026 | 2,065.00 | 2,125.00 | 2,055.00 | 2,060.00 | 2,060.00 | -1.20% | 492,787 |
| Apr 21, 2026 | 2,305.00 | 2,365.00 | 2,065.00 | 2,085.00 | 2,085.00 | 0.24% | 3,061,616 |
| Apr 20, 2026 | 2,165.00 | 2,165.00 | 2,070.00 | 2,080.00 | 2,080.00 | -0.24% | 691,214 |
| Apr 17, 2026 | 2,060.00 | 2,100.00 | 2,060.00 | 2,085.00 | 2,085.00 | 1.21% | 408,119 |
| Apr 16, 2026 | 2,040.00 | 2,075.00 | 2,005.00 | 2,060.00 | 2,060.00 | 2.23% | 381,887 |
| Apr 15, 2026 | 2,035.00 | 2,040.00 | 2,000.00 | 2,015.00 | 2,015.00 | - | 422,609 |
| Apr 14, 2026 | 2,025.00 | 2,040.00 | 1,999.00 | 2,015.00 | 2,015.00 | -0.49% | 272,611 |
| Apr 13, 2026 | 1,952.00 | 2,045.00 | 1,952.00 | 2,025.00 | 2,025.00 | 3.85% | 1,121,905 |
| Apr 10, 2026 | 1,927.00 | 1,972.00 | 1,839.00 | 1,950.00 | 1,950.00 | 1.30% | 362,295 |
| Apr 9, 2026 | 1,890.00 | 1,949.00 | 1,875.00 | 1,925.00 | 1,925.00 | 1.85% | 186,852 |
| Apr 8, 2026 | 1,844.00 | 1,890.00 | 1,844.00 | 1,890.00 | 1,890.00 | 3.11% | 154,934 |
| Apr 7, 2026 | 1,848.00 | 1,876.00 | 1,820.00 | 1,833.00 | 1,833.00 | -0.81% | 56,596 |
| Apr 6, 2026 | 1,848.00 | 1,894.00 | 1,834.00 | 1,848.00 | 1,848.00 | - | 73,941 |
| Apr 3, 2026 | 1,826.00 | 1,859.00 | 1,826.00 | 1,848.00 | 1,848.00 | 1.82% | 69,887 |
| Apr 2, 2026 | 1,926.00 | 1,935.00 | 1,806.00 | 1,815.00 | 1,815.00 | -4.77% | 128,316 |
| Apr 1, 2026 | 1,851.00 | 1,908.00 | 1,851.00 | 1,906.00 | 1,906.00 | 5.42% | 144,330 |
| Mar 31, 2026 | 1,878.00 | 1,887.00 | 1,807.00 | 1,808.00 | 1,808.00 | -4.49% | 134,592 |
| 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% | 121,652 |
| Mar 26, 2026 | 1,957.00 | 1,957.00 | 1,880.00 | 1,909.00 | 1,909.00 | -2.35% | 158,539 |
| Mar 25, 2026 | 1,898.00 | 1,956.00 | 1,898.00 | 1,955.00 | 1,955.00 | 3.00% | 340,525 |
| Mar 24, 2026 | 1,870.00 | 1,923.00 | 1,851.00 | 1,898.00 | 1,898.00 | 0.80% | 125,581 |