Wooree Bio Co.,Ltd (KOSDAQ:082850)
South Korea · Delayed Price · Currency is KRW 4,650.00
-75.00 (-1.59%)
At close: Sep 18, 2026
Wooree Bio Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4,720.00 | 4,745.00 | 4,595.00 | 4,650.00 | 4,650.00 | -1.59% | 14,270 |
| Sep 17, 2026 | 4,660.00 | 4,790.00 | 4,660.00 | 4,725.00 | 4,725.00 | - | 16,181 |
| Sep 16, 2026 | 4,790.00 | 4,865.00 | 4,700.00 | 4,725.00 | 4,725.00 | -0.74% | 21,432 |
| Sep 15, 2026 | 4,460.00 | 4,890.00 | 4,460.00 | 4,760.00 | 4,760.00 | 5.66% | 51,561 |
| Sep 14, 2026 | 4,870.00 | 4,870.00 | 4,485.00 | 4,505.00 | 4,505.00 | -7.49% | 75,734 |
| Sep 11, 2026 | 4,905.00 | 4,910.00 | 4,695.00 | 4,870.00 | 4,870.00 | -0.81% | 35,715 |
| Sep 10, 2026 | 4,890.00 | 5,070.00 | 4,635.00 | 4,910.00 | 4,910.00 | 0.20% | 72,025 |
| Sep 9, 2026 | 5,220.00 | 5,440.00 | 4,795.00 | 4,900.00 | 4,900.00 | -2.00% | 169,266 |
| Sep 8, 2026 | 6,700.00 | 7,090.00 | 4,965.00 | 5,000.00 | 5,000.00 | -14.24% | 1,264,399 |
| Sep 7, 2026 | 4,570.00 | 5,830.00 | 4,570.00 | 5,830.00 | 5,830.00 | 29.99% | 134,797 |
| Aug 13, 2026 | 4,675.00 | 4,690.00 | 4,455.00 | 4,485.00 | 4,485.00 | -3.34% | 45,041 |
| Aug 12, 2026 | 4,630.00 | 4,685.00 | 4,565.00 | 4,640.00 | 4,640.00 | 0.22% | 23,364 |
| Aug 11, 2026 | 4,680.00 | 4,820.00 | 4,595.00 | 4,630.00 | 4,630.00 | -2.11% | 31,972 |
| Aug 10, 2026 | 4,675.00 | 4,760.00 | 4,675.00 | 4,730.00 | 4,730.00 | 1.18% | 16,664 |
| Aug 7, 2026 | 4,645.00 | 4,750.00 | 4,475.00 | 4,675.00 | 4,675.00 | 0.65% | 8,430 |
| Aug 6, 2026 | 4,765.00 | 4,835.00 | 4,500.00 | 4,645.00 | 4,645.00 | -2.52% | 20,656 |
| Aug 5, 2026 | 4,900.00 | 4,905.00 | 4,715.00 | 4,765.00 | 4,765.00 | -0.73% | 20,291 |
| Aug 4, 2026 | 4,630.00 | 4,850.00 | 4,630.00 | 4,800.00 | 4,800.00 | 2.35% | 15,793 |
| Aug 3, 2026 | 4,415.00 | 4,710.00 | 4,415.00 | 4,690.00 | 4,690.00 | 2.63% | 7,862 |
| Jul 31, 2026 | 4,335.00 | 4,600.00 | 4,320.00 | 4,570.00 | 4,570.00 | 6.40% | 20,654 |
| Jul 30, 2026 | 3,560.00 | 4,435.00 | 3,560.00 | 4,295.00 | 4,295.00 | - | 42,388 |
| Jul 29, 2026 | 4,890.00 | 5,050.00 | 4,270.00 | 4,295.00 | 4,295.00 | -14.19% | 58,983 |
| Jul 28, 2026 | 5,385.00 | 5,385.00 | 4,935.00 | 5,005.00 | 5,005.00 | -6.80% | 39,015 |
| Jul 27, 2026 | 5,330.00 | 5,470.00 | 5,155.00 | 5,370.00 | 5,370.00 | 2.29% | 12,247 |
| Jul 24, 2026 | 5,465.00 | 5,465.00 | 5,195.00 | 5,250.00 | 5,250.00 | -3.40% | 13,968 |
| Jul 23, 2026 | 5,325.00 | 5,445.00 | 5,310.00 | 5,435.00 | 5,435.00 | 2.07% | 12,445 |
| Jul 22, 2026 | 5,250.00 | 5,450.00 | 5,240.00 | 5,325.00 | 5,325.00 | 1.53% | 14,225 |
| Jul 21, 2026 | 5,225.00 | 5,310.00 | 5,125.00 | 5,245.00 | 5,245.00 | -0.38% | 16,334 |
| Jul 20, 2026 | 5,455.00 | 5,610.00 | 5,255.00 | 5,265.00 | 5,265.00 | -5.22% | 15,747 |
| Jul 16, 2026 | 5,695.00 | 5,710.00 | 5,550.00 | 5,555.00 | 5,555.00 | -2.46% | 7,066 |
| Jul 15, 2026 | 5,350.00 | 5,725.00 | 5,350.00 | 5,695.00 | 5,695.00 | 6.15% | 25,354 |
| Jul 14, 2026 | 5,600.00 | 5,615.00 | 5,155.00 | 5,365.00 | 5,365.00 | -5.04% | 37,524 |
| Jul 13, 2026 | 5,975.00 | 6,110.00 | 5,525.00 | 5,650.00 | 5,650.00 | -4.80% | 18,393 |
| Jul 10, 2026 | 5,575.00 | 6,110.00 | 5,575.00 | 5,935.00 | 5,935.00 | 5.60% | 50,987 |
| Jul 9, 2026 | 5,455.00 | 5,765.00 | 5,455.00 | 5,620.00 | 5,620.00 | 0.45% | 19,312 |
| Jul 8, 2026 | 5,720.00 | 5,870.00 | 5,450.00 | 5,595.00 | 5,595.00 | -3.03% | 20,817 |
| Jul 7, 2026 | 6,110.00 | 6,250.00 | 5,725.00 | 5,770.00 | 5,770.00 | -5.56% | 63,653 |
| Jul 6, 2026 | 5,555.00 | 7,200.00 | 5,530.00 | 6,110.00 | 6,110.00 | 9.20% | 518,041 |
| Jul 3, 2026 | 5,555.00 | 5,610.00 | 5,325.00 | 5,595.00 | 5,595.00 | 0.72% | 18,553 |
| Jul 2, 2026 | 5,700.00 | 5,795.00 | 5,510.00 | 5,555.00 | 5,555.00 | -3.39% | 17,714 |
| Jul 1, 2026 | 5,725.00 | 5,905.00 | 5,550.00 | 5,750.00 | 5,750.00 | 0.44% | 8,872 |
| Jun 30, 2026 | 5,725.00 | 5,790.00 | 5,625.00 | 5,725.00 | 5,725.00 | - | 13,401 |
| Jun 29, 2026 | 5,050.00 | 5,750.00 | 5,050.00 | 5,725.00 | 5,725.00 | 11.71% | 49,077 |
| Jun 26, 2026 | 5,435.00 | 5,440.00 | 4,990.00 | 5,125.00 | 5,125.00 | -6.48% | 42,932 |
| Jun 25, 2026 | 5,445.00 | 5,645.00 | 5,355.00 | 5,480.00 | 5,480.00 | -0.27% | 24,374 |
| Jun 24, 2026 | 5,470.00 | 5,560.00 | 5,300.00 | 5,495.00 | 5,495.00 | -0.36% | 55,624 |
| Jun 23, 2026 | 5,860.00 | 5,960.00 | 5,505.00 | 5,515.00 | 5,515.00 | -7.31% | 48,837 |
| Jun 22, 2026 | 6,190.00 | 6,315.00 | 5,810.00 | 5,950.00 | 5,950.00 | -3.88% | 44,655 |
| Jun 19, 2026 | 6,560.00 | 6,565.00 | 6,025.00 | 6,190.00 | 6,190.00 | -4.99% | 47,954 |
| Jun 18, 2026 | 6,975.00 | 6,980.00 | 6,460.00 | 6,515.00 | 6,515.00 | -6.59% | 22,739 |