Wooree Bio Co.,Ltd (KOSDAQ:082850)
South Korea · Delayed Price · Currency is KRW 4,135.00
-180.00 (-4.17%)
At close: Oct 29, 2026
Wooree Bio Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4,275.00 | 4,305.00 | 3,945.00 | 4,135.00 | 4,135.00 | -4.17% | 14,815 |
| Oct 28, 2026 | 4,275.00 | 4,330.00 | 4,260.00 | 4,315.00 | 4,315.00 | 1.29% | 8,538 |
| Oct 27, 2026 | 4,120.00 | 4,260.00 | 4,120.00 | 4,260.00 | 4,260.00 | 1.67% | 11,919 |
| Oct 26, 2026 | 4,160.00 | 4,295.00 | 4,155.00 | 4,190.00 | 4,190.00 | -1.64% | 21,355 |
| Oct 23, 2026 | 4,205.00 | 4,325.00 | 4,150.00 | 4,260.00 | 4,260.00 | -0.12% | 13,215 |
| Oct 22, 2026 | 4,255.00 | 4,415.00 | 4,250.00 | 4,265.00 | 4,265.00 | -3.94% | 21,645 |
| Oct 21, 2026 | 4,405.00 | 4,480.00 | 4,390.00 | 4,440.00 | 4,440.00 | 0.79% | 3,362 |
| Oct 20, 2026 | 4,330.00 | 4,495.00 | 4,320.00 | 4,405.00 | 4,405.00 | -0.90% | 8,023 |
| Oct 19, 2026 | 4,155.00 | 4,460.00 | 4,155.00 | 4,445.00 | 4,445.00 | 1.95% | 11,695 |
| Oct 16, 2026 | 4,255.00 | 4,465.00 | 4,165.00 | 4,360.00 | 4,360.00 | 2.59% | 17,198 |
| Oct 15, 2026 | 4,330.00 | 4,380.00 | 4,120.00 | 4,250.00 | 4,250.00 | -2.97% | 31,577 |
| Oct 14, 2026 | 4,280.00 | 4,555.00 | 4,280.00 | 4,380.00 | 4,380.00 | -0.45% | 17,297 |
| Oct 13, 2026 | 4,300.00 | 4,460.00 | 4,195.00 | 4,400.00 | 4,400.00 | -0.90% | 38,304 |
| Oct 12, 2026 | 4,770.00 | 5,230.00 | 4,365.00 | 4,440.00 | 4,440.00 | -4.21% | 270,913 |
| Oct 8, 2026 | 4,610.00 | 4,845.00 | 4,515.00 | 4,635.00 | 4,635.00 | 1.31% | 41,024 |
| Oct 7, 2026 | 4,635.00 | 4,655.00 | 4,575.00 | 4,575.00 | 4,575.00 | -0.97% | 15,091 |
| Oct 6, 2026 | 4,550.00 | 4,670.00 | 4,550.00 | 4,620.00 | 4,620.00 | 1.54% | 27,265 |
| Oct 2, 2026 | 4,450.00 | 4,550.00 | 4,425.00 | 4,550.00 | 4,550.00 | 2.59% | 24,995 |
| Oct 1, 2026 | 4,435.00 | 4,455.00 | 4,395.00 | 4,435.00 | 4,435.00 | 0.57% | 12,418 |
| Sep 30, 2026 | 4,375.00 | 4,445.00 | 4,375.00 | 4,410.00 | 4,410.00 | 0.80% | 7,194 |
| Sep 29, 2026 | 4,495.00 | 4,550.00 | 4,345.00 | 4,375.00 | 4,375.00 | -3.31% | 32,382 |
| Sep 28, 2026 | 4,495.00 | 4,560.00 | 4,485.00 | 4,525.00 | 4,525.00 | 0.33% | 19,299 |
| Sep 23, 2026 | 4,560.00 | 4,595.00 | 4,480.00 | 4,510.00 | 4,510.00 | -0.22% | 14,935 |
| Sep 22, 2026 | 4,500.00 | 4,640.00 | 4,490.00 | 4,520.00 | 4,520.00 | -1.20% | 33,033 |
| Sep 21, 2026 | 4,695.00 | 4,695.00 | 4,575.00 | 4,575.00 | 4,575.00 | -1.61% | 13,701 |
| Sep 18, 2026 | 4,720.00 | 4,745.00 | 4,595.00 | 4,650.00 | 4,650.00 | -1.59% | 17,183 |
| Sep 17, 2026 | 4,660.00 | 4,790.00 | 4,660.00 | 4,725.00 | 4,725.00 | - | 18,916 |
| 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% | 78,585 |
| 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% | 72,327 |
| Sep 9, 2026 | 5,220.00 | 5,440.00 | 4,795.00 | 4,900.00 | 4,900.00 | -2.00% | 169,774 |
| 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 |