Wooree Bio Co.,Ltd (KOSDAQ:082850)
South Korea · Delayed Price · Currency is KRW 929.00
-24.00 (-2.52%)
At close: Aug 6, 2026
Wooree Bio Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 980.00 | 981.00 | 943.00 | 953.00 | 953.00 | -0.73% | 101,455 |
| Aug 4, 2026 | 926.00 | 970.00 | 926.00 | 960.00 | 960.00 | 2.35% | 78,969 |
| Aug 3, 2026 | 883.00 | 942.00 | 883.00 | 938.00 | 938.00 | 2.63% | 39,251 |
| Jul 31, 2026 | 867.00 | 920.00 | 864.00 | 914.00 | 914.00 | 6.40% | 103,271 |
| Jul 30, 2026 | 712.00 | 887.00 | 712.00 | 859.00 | 859.00 | - | 211,944 |
| Jul 29, 2026 | 978.00 | 1,010.00 | 854.00 | 859.00 | 859.00 | -14.19% | 294,919 |
| Jul 28, 2026 | 1,077.00 | 1,077.00 | 987.00 | 1,001.00 | 1,001.00 | -6.80% | 195,077 |
| Jul 27, 2026 | 1,066.00 | 1,094.00 | 1,031.00 | 1,074.00 | 1,074.00 | 2.29% | 61,189 |
| Jul 24, 2026 | 1,093.00 | 1,093.00 | 1,039.00 | 1,050.00 | 1,050.00 | -3.40% | 69,838 |
| Jul 23, 2026 | 1,065.00 | 1,089.00 | 1,062.00 | 1,087.00 | 1,087.00 | 2.07% | 61,486 |
| Jul 22, 2026 | 1,050.00 | 1,090.00 | 1,048.00 | 1,065.00 | 1,065.00 | 1.53% | 71,122 |
| Jul 21, 2026 | 1,045.00 | 1,062.00 | 1,025.00 | 1,049.00 | 1,049.00 | -0.38% | 81,665 |
| Jul 20, 2026 | 1,091.00 | 1,122.00 | 1,051.00 | 1,053.00 | 1,053.00 | -5.22% | 70,736 |
| Jul 16, 2026 | 1,139.00 | 1,142.00 | 1,110.00 | 1,111.00 | 1,111.00 | -2.46% | 35,306 |
| Jul 15, 2026 | 1,070.00 | 1,145.00 | 1,070.00 | 1,139.00 | 1,139.00 | 6.15% | 126,761 |
| Jul 14, 2026 | 1,120.00 | 1,123.00 | 1,031.00 | 1,073.00 | 1,073.00 | -5.04% | 160,619 |
| Jul 13, 2026 | 1,195.00 | 1,222.00 | 1,105.00 | 1,130.00 | 1,130.00 | -4.80% | 91,966 |
| Jul 10, 2026 | 1,115.00 | 1,222.00 | 1,115.00 | 1,187.00 | 1,187.00 | 5.60% | 254,936 |
| Jul 9, 2026 | 1,091.00 | 1,153.00 | 1,091.00 | 1,124.00 | 1,124.00 | 0.45% | 96,562 |
| Jul 8, 2026 | 1,144.00 | 1,174.00 | 1,090.00 | 1,119.00 | 1,119.00 | -3.03% | 104,088 |
| Jul 7, 2026 | 1,222.00 | 1,250.00 | 1,145.00 | 1,154.00 | 1,154.00 | -5.56% | 316,830 |
| Jul 6, 2026 | 1,111.00 | 1,440.00 | 1,106.00 | 1,222.00 | 1,222.00 | 9.20% | 2,590,209 |
| Jul 3, 2026 | 1,111.00 | 1,122.00 | 1,065.00 | 1,119.00 | 1,119.00 | 0.72% | 92,493 |
| Jul 2, 2026 | 1,140.00 | 1,159.00 | 1,102.00 | 1,111.00 | 1,111.00 | -3.39% | 88,515 |
| Jul 1, 2026 | 1,145.00 | 1,181.00 | 1,110.00 | 1,150.00 | 1,150.00 | 0.44% | 44,312 |
| Jun 30, 2026 | 1,145.00 | 1,158.00 | 1,125.00 | 1,145.00 | 1,145.00 | - | 67,003 |
| Jun 29, 2026 | 1,010.00 | 1,150.00 | 1,010.00 | 1,145.00 | 1,145.00 | 11.71% | 245,386 |
| Jun 26, 2026 | 1,087.00 | 1,088.00 | 998.00 | 1,025.00 | 1,025.00 | -6.48% | 214,207 |
| Jun 25, 2026 | 1,089.00 | 1,129.00 | 1,071.00 | 1,096.00 | 1,096.00 | -0.27% | 120,684 |
| Jun 24, 2026 | 1,094.00 | 1,112.00 | 1,060.00 | 1,099.00 | 1,099.00 | -0.36% | 278,103 |
| Jun 23, 2026 | 1,172.00 | 1,192.00 | 1,101.00 | 1,103.00 | 1,103.00 | -7.31% | 241,394 |
| Jun 22, 2026 | 1,238.00 | 1,263.00 | 1,162.00 | 1,190.00 | 1,190.00 | -3.88% | 220,547 |
| Jun 19, 2026 | 1,312.00 | 1,313.00 | 1,205.00 | 1,238.00 | 1,238.00 | -4.99% | 239,764 |
| Jun 18, 2026 | 1,395.00 | 1,396.00 | 1,292.00 | 1,303.00 | 1,303.00 | -6.59% | 112,947 |
| Jun 17, 2026 | 1,352.00 | 1,404.00 | 1,335.00 | 1,395.00 | 1,395.00 | 3.49% | 88,448 |
| Jun 16, 2026 | 1,405.00 | 1,415.00 | 1,330.00 | 1,348.00 | 1,348.00 | -3.92% | 206,623 |
| Jun 15, 2026 | 1,419.00 | 1,473.00 | 1,395.00 | 1,403.00 | 1,403.00 | -1.13% | 111,070 |
| Jun 12, 2026 | 1,387.00 | 1,450.00 | 1,340.00 | 1,419.00 | 1,419.00 | 2.31% | 159,820 |
| Jun 11, 2026 | 1,368.00 | 1,390.00 | 1,333.00 | 1,387.00 | 1,387.00 | 1.39% | 178,769 |
| Jun 10, 2026 | 1,418.00 | 1,457.00 | 1,331.00 | 1,368.00 | 1,368.00 | -4.34% | 194,198 |
| Jun 9, 2026 | 1,385.00 | 1,458.00 | 1,382.00 | 1,430.00 | 1,430.00 | 2.22% | 404,219 |
| Jun 8, 2026 | 1,478.00 | 1,478.00 | 1,376.00 | 1,399.00 | 1,399.00 | -7.66% | 363,211 |
| 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 |