WOOJUNG BIO, Inc. (KOSDAQ:215380)
South Korea · Delayed Price · Currency is KRW 2,100.00
-10.00 (-0.47%)
At close: Dec 10, 2025
WOOJUNG BIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 2,075.00 | 2,150.00 | 2,070.00 | 2,110.00 | 2,110.00 | 1.69% | 93,706 |
| Dec 8, 2025 | 2,120.00 | 2,140.00 | 2,070.00 | 2,075.00 | 2,075.00 | -3.04% | 128,551 |
| Dec 5, 2025 | 2,150.00 | 2,175.00 | 2,090.00 | 2,140.00 | 2,140.00 | -0.70% | 89,768 |
| Dec 4, 2025 | 2,150.00 | 2,185.00 | 2,105.00 | 2,155.00 | 2,155.00 | - | 131,721 |
| Dec 3, 2025 | 2,130.00 | 2,165.00 | 2,080.00 | 2,155.00 | 2,155.00 | 0.47% | 102,997 |
| Dec 2, 2025 | 2,060.00 | 2,165.00 | 2,045.00 | 2,145.00 | 2,145.00 | 4.13% | 198,543 |
| Dec 1, 2025 | 2,240.00 | 2,240.00 | 2,050.00 | 2,060.00 | 2,060.00 | -6.79% | 350,799 |
| Nov 28, 2025 | 2,175.00 | 2,265.00 | 2,170.00 | 2,210.00 | 2,210.00 | 2.08% | 162,553 |
| Nov 27, 2025 | 2,160.00 | 2,280.00 | 2,080.00 | 2,165.00 | 2,165.00 | 0.23% | 279,175 |
| Nov 26, 2025 | 2,195.00 | 2,250.00 | 2,150.00 | 2,160.00 | 2,160.00 | -1.59% | 134,240 |
| Nov 25, 2025 | 2,170.00 | 2,240.00 | 2,135.00 | 2,195.00 | 2,195.00 | 1.15% | 178,769 |
| Nov 24, 2025 | 2,080.00 | 2,350.00 | 2,045.00 | 2,170.00 | 2,170.00 | 3.83% | 586,868 |
| Nov 21, 2025 | 2,170.00 | 2,170.00 | 2,065.00 | 2,090.00 | 2,090.00 | -3.91% | 265,547 |
| Nov 20, 2025 | 2,150.00 | 2,265.00 | 2,150.00 | 2,175.00 | 2,175.00 | 2.11% | 233,071 |
| Nov 19, 2025 | 2,120.00 | 2,250.00 | 2,025.00 | 2,130.00 | 2,130.00 | 0.95% | 386,189 |
| Nov 18, 2025 | 2,080.00 | 2,135.00 | 2,025.00 | 2,110.00 | 2,110.00 | -1.63% | 167,929 |
| Nov 17, 2025 | 2,100.00 | 2,145.00 | 2,045.00 | 2,145.00 | 2,145.00 | 2.14% | 168,314 |
| Nov 14, 2025 | 2,195.00 | 2,280.00 | 2,070.00 | 2,100.00 | 2,100.00 | -4.76% | 661,689 |
| Nov 13, 2025 | 2,265.00 | 2,270.00 | 2,180.00 | 2,205.00 | 2,205.00 | -2.86% | 269,916 |
| Nov 12, 2025 | 2,250.00 | 2,345.00 | 2,200.00 | 2,270.00 | 2,270.00 | - | 556,511 |
| Nov 11, 2025 | 2,130.00 | 2,490.00 | 2,020.00 | 2,270.00 | 2,270.00 | 6.57% | 2,814,621 |
| Nov 10, 2025 | 2,185.00 | 2,265.00 | 2,110.00 | 2,130.00 | 2,130.00 | -0.93% | 476,920 |
| Nov 7, 2025 | 2,130.00 | 2,215.00 | 2,065.00 | 2,150.00 | 2,150.00 | -2.27% | 473,810 |
| Nov 6, 2025 | 2,060.00 | 2,240.00 | 2,025.00 | 2,200.00 | 2,200.00 | 6.02% | 1,018,993 |
| Nov 5, 2025 | 2,050.00 | 2,225.00 | 1,995.00 | 2,075.00 | 2,075.00 | 1.22% | 1,084,730 |
| Nov 4, 2025 | 2,020.00 | 2,170.00 | 1,945.00 | 2,050.00 | 2,050.00 | 3.02% | 1,205,699 |
| Nov 3, 2025 | 1,878.00 | 2,440.00 | 1,878.00 | 1,990.00 | 1,990.00 | 5.96% | 6,360,742 |
| Oct 31, 2025 | 1,818.00 | 1,900.00 | 1,790.00 | 1,878.00 | 1,878.00 | 4.68% | 285,785 |
| Oct 30, 2025 | 1,827.00 | 1,835.00 | 1,790.00 | 1,794.00 | 1,794.00 | -1.81% | 127,256 |
| Oct 29, 2025 | 1,837.00 | 1,848.00 | 1,807.00 | 1,827.00 | 1,827.00 | -0.98% | 136,974 |
| Oct 28, 2025 | 1,828.00 | 1,864.00 | 1,800.00 | 1,845.00 | 1,845.00 | 0.93% | 139,383 |
| Oct 27, 2025 | 1,770.00 | 1,870.00 | 1,762.00 | 1,828.00 | 1,828.00 | 3.34% | 269,281 |
| Oct 24, 2025 | 1,787.00 | 1,825.00 | 1,757.00 | 1,769.00 | 1,769.00 | 0.91% | 188,497 |
| Oct 23, 2025 | 1,728.00 | 1,788.00 | 1,706.00 | 1,753.00 | 1,753.00 | 0.75% | 176,547 |
| Oct 22, 2025 | 1,760.00 | 1,760.00 | 1,715.00 | 1,740.00 | 1,740.00 | -1.08% | 98,515 |
| Oct 21, 2025 | 1,708.00 | 1,770.00 | 1,704.00 | 1,759.00 | 1,759.00 | 2.63% | 166,902 |
| Oct 20, 2025 | 1,722.00 | 1,734.00 | 1,703.00 | 1,714.00 | 1,714.00 | -0.46% | 138,981 |
| Oct 17, 2025 | 1,703.00 | 1,735.00 | 1,697.00 | 1,722.00 | 1,722.00 | -0.12% | 166,624 |
| Oct 16, 2025 | 1,750.00 | 1,750.00 | 1,709.00 | 1,724.00 | 1,724.00 | -1.60% | 228,019 |
| Oct 15, 2025 | 1,715.00 | 1,771.00 | 1,715.00 | 1,752.00 | 1,752.00 | 1.74% | 186,079 |
| Oct 14, 2025 | 1,808.00 | 1,808.00 | 1,693.00 | 1,722.00 | 1,722.00 | -2.71% | 551,361 |
| Oct 13, 2025 | 1,726.00 | 1,846.00 | 1,681.00 | 1,770.00 | 1,770.00 | 0.45% | 659,804 |
| Oct 10, 2025 | 1,750.00 | 1,923.00 | 1,736.00 | 1,762.00 | 1,762.00 | 1.85% | 2,001,385 |
| Oct 2, 2025 | 1,874.00 | 2,245.00 | 1,681.00 | 1,730.00 | 1,730.00 | - | 19,042,280 |
| Oct 1, 2025 | 1,720.00 | 1,771.00 | 1,677.00 | 1,730.00 | 1,730.00 | 0.64% | 161,313 |
| Sep 30, 2025 | 1,639.00 | 1,899.00 | 1,639.00 | 1,719.00 | 1,719.00 | 5.27% | 1,173,876 |
| Sep 29, 2025 | 1,620.00 | 1,635.00 | 1,616.00 | 1,633.00 | 1,633.00 | 0.25% | 99,938 |
| Sep 26, 2025 | 1,700.00 | 1,700.00 | 1,624.00 | 1,629.00 | 1,629.00 | -2.22% | 112,930 |
| Sep 25, 2025 | 1,681.00 | 1,699.00 | 1,665.00 | 1,666.00 | 1,666.00 | -0.89% | 82,438 |
| Sep 24, 2025 | 1,708.00 | 1,743.00 | 1,676.00 | 1,681.00 | 1,681.00 | -1.58% | 95,639 |