Wooree Bio Co.,Ltd (KOSDAQ:082850)
South Korea · Delayed Price · Currency is KRW 2,035.00
+60.00 (3.04%)
At close: May 14, 2026
Wooree Bio Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1,976.00 | 2,050.00 | 1,949.00 | 2,035.00 | 2,035.00 | 3.04% | 295,102 |
| May 13, 2026 | 2,080.00 | 2,110.00 | 1,974.00 | 1,975.00 | 1,975.00 | -4.59% | 415,728 |
| May 12, 2026 | 2,060.00 | 2,095.00 | 2,000.00 | 2,070.00 | 2,070.00 | 0.24% | 469,977 |
| May 11, 2026 | 2,095.00 | 2,100.00 | 2,030.00 | 2,065.00 | 2,065.00 | -1.43% | 335,912 |
| 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% | 409,020 |
| 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% | 551,403 |
| Apr 29, 2026 | 2,190.00 | 2,245.00 | 2,185.00 | 2,220.00 | 2,220.00 | 0.45% | 487,336 |
| Apr 28, 2026 | 2,190.00 | 2,250.00 | 2,180.00 | 2,210.00 | 2,210.00 | - | 548,384 |
| Apr 27, 2026 | 2,230.00 | 2,250.00 | 2,175.00 | 2,210.00 | 2,210.00 | -0.90% | 981,131 |
| Apr 24, 2026 | 2,355.00 | 2,410.00 | 2,195.00 | 2,230.00 | 2,230.00 | -3.46% | 4,342,107 |
| Apr 23, 2026 | 2,230.00 | 2,360.00 | 2,132.00 | 2,310.00 | 2,310.00 | 12.14% | 7,945,068 |
| Apr 22, 2026 | 2,065.00 | 2,125.00 | 2,055.00 | 2,060.00 | 2,060.00 | -1.20% | 483,847 |
| 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% | 679,011 |
| Apr 17, 2026 | 2,060.00 | 2,100.00 | 2,060.00 | 2,085.00 | 2,085.00 | 1.21% | 405,512 |
| 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 | - | 415,144 |
| Apr 14, 2026 | 2,025.00 | 2,040.00 | 1,999.00 | 2,015.00 | 2,015.00 | -0.49% | 269,960 |
| 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% | 359,951 |
| Apr 9, 2026 | 1,890.00 | 1,949.00 | 1,875.00 | 1,925.00 | 1,925.00 | 1.85% | 186,585 |
| Apr 8, 2026 | 1,844.00 | 1,890.00 | 1,844.00 | 1,890.00 | 1,890.00 | 3.11% | 153,886 |
| 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% | 69,112 |
| Apr 2, 2026 | 1,926.00 | 1,935.00 | 1,806.00 | 1,815.00 | 1,815.00 | -4.77% | 128,237 |
| Apr 1, 2026 | 1,851.00 | 1,908.00 | 1,851.00 | 1,906.00 | 1,906.00 | 5.42% | 143,827 |
| Mar 31, 2026 | 1,878.00 | 1,887.00 | 1,807.00 | 1,808.00 | 1,808.00 | -4.49% | 134,260 |
| 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% | 119,632 |
| Mar 26, 2026 | 1,957.00 | 1,957.00 | 1,880.00 | 1,909.00 | 1,909.00 | -2.35% | 157,452 |
| Mar 25, 2026 | 1,898.00 | 1,956.00 | 1,898.00 | 1,955.00 | 1,955.00 | 3.00% | 339,837 |
| Mar 24, 2026 | 1,870.00 | 1,923.00 | 1,851.00 | 1,898.00 | 1,898.00 | 0.80% | 125,094 |
| Mar 23, 2026 | 1,914.00 | 1,928.00 | 1,866.00 | 1,883.00 | 1,883.00 | -1.67% | 178,514 |
| Mar 20, 2026 | 1,870.00 | 1,928.00 | 1,866.00 | 1,915.00 | 1,915.00 | 2.63% | 242,057 |
| Mar 19, 2026 | 1,875.00 | 1,897.00 | 1,846.00 | 1,866.00 | 1,866.00 | -0.48% | 102,450 |
| Mar 18, 2026 | 1,846.00 | 1,885.00 | 1,846.00 | 1,875.00 | 1,875.00 | 1.52% | 154,769 |
| Mar 17, 2026 | 1,820.00 | 1,873.00 | 1,817.00 | 1,847.00 | 1,847.00 | 1.48% | 150,086 |
| Mar 16, 2026 | 1,805.00 | 1,842.00 | 1,799.00 | 1,820.00 | 1,820.00 | -0.27% | 157,396 |
| Mar 13, 2026 | 1,809.00 | 1,850.00 | 1,788.00 | 1,825.00 | 1,825.00 | -0.60% | 120,553 |
| Mar 12, 2026 | 1,815.00 | 1,843.00 | 1,779.00 | 1,836.00 | 1,836.00 | 3.32% | 189,813 |
| Mar 11, 2026 | 1,770.00 | 1,844.00 | 1,761.00 | 1,777.00 | 1,777.00 | -0.67% | 377,433 |
| Mar 10, 2026 | 1,681.00 | 2,030.00 | 1,681.00 | 1,789.00 | 1,789.00 | 8.10% | 2,697,838 |
| Mar 9, 2026 | 1,734.00 | 1,734.00 | 1,602.00 | 1,655.00 | 1,655.00 | -5.32% | 117,674 |
| Mar 6, 2026 | 1,665.00 | 1,748.00 | 1,665.00 | 1,748.00 | 1,748.00 | 2.58% | 150,339 |
| Mar 5, 2026 | 1,557.00 | 1,713.00 | 1,557.00 | 1,704.00 | 1,704.00 | 10.51% | 295,669 |
| Mar 4, 2026 | 1,694.00 | 1,698.00 | 1,500.00 | 1,542.00 | 1,542.00 | -11.48% | 626,150 |