WOOJUNG BIO, Inc. (KOSDAQ:215380)
South Korea · Delayed Price · Currency is KRW 1,868.00
+74.00 (4.12%)
Last updated: Oct 31, 2025, 11:26 AM KST
WOOJUNG BIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 1,736.00 | 1,736.00 | 1,693.00 | 1,708.00 | 1,708.00 | -1.61% | 78,189 |
| Sep 22, 2025 | 1,770.00 | 1,770.00 | 1,718.00 | 1,736.00 | 1,736.00 | -1.92% | 150,475 |
| Sep 19, 2025 | 1,754.00 | 1,795.00 | 1,740.00 | 1,770.00 | 1,770.00 | - | 171,607 |
| Sep 18, 2025 | 1,760.00 | 1,777.00 | 1,732.00 | 1,770.00 | 1,770.00 | 2.55% | 91,367 |
| Sep 17, 2025 | 1,709.00 | 1,755.00 | 1,685.00 | 1,726.00 | 1,726.00 | 0.99% | 97,116 |
| Sep 16, 2025 | 1,735.00 | 1,764.00 | 1,708.00 | 1,709.00 | 1,709.00 | -1.50% | 54,294 |
| Sep 15, 2025 | 1,759.00 | 1,769.00 | 1,710.00 | 1,735.00 | 1,735.00 | -1.36% | 56,407 |
| Sep 12, 2025 | 1,728.00 | 1,759.00 | 1,700.00 | 1,759.00 | 1,759.00 | 1.79% | 163,545 |
| Sep 11, 2025 | 1,754.00 | 1,754.00 | 1,725.00 | 1,728.00 | 1,728.00 | -1.48% | 71,531 |
| Sep 10, 2025 | 1,764.00 | 1,778.00 | 1,735.00 | 1,754.00 | 1,754.00 | -0.68% | 166,204 |
| Sep 9, 2025 | 1,796.00 | 1,800.00 | 1,753.00 | 1,766.00 | 1,766.00 | -1.06% | 118,365 |
| Sep 8, 2025 | 1,890.00 | 1,890.00 | 1,768.00 | 1,785.00 | 1,785.00 | -5.56% | 296,868 |
| Sep 5, 2025 | 1,700.00 | 1,912.00 | 1,690.00 | 1,890.00 | 1,890.00 | 11.18% | 1,255,869 |
| Sep 4, 2025 | 1,675.00 | 1,740.00 | 1,651.00 | 1,700.00 | 1,700.00 | 0.89% | 167,874 |
| Sep 3, 2025 | 1,619.00 | 1,685.00 | 1,593.00 | 1,685.00 | 1,685.00 | 4.08% | 100,929 |
| Sep 2, 2025 | 1,575.00 | 1,624.00 | 1,563.00 | 1,619.00 | 1,619.00 | 1.76% | 109,667 |
| Sep 1, 2025 | 1,610.00 | 1,610.00 | 1,554.00 | 1,591.00 | 1,591.00 | -2.15% | 168,695 |
| Aug 29, 2025 | 1,689.00 | 1,689.00 | 1,580.00 | 1,626.00 | 1,626.00 | -2.34% | 114,004 |
| Aug 28, 2025 | 1,685.00 | 1,697.00 | 1,658.00 | 1,665.00 | 1,665.00 | 0.42% | 144,217 |
| Aug 27, 2025 | 1,691.00 | 1,705.00 | 1,646.00 | 1,658.00 | 1,658.00 | -2.87% | 167,218 |
| Aug 26, 2025 | 1,715.00 | 1,727.00 | 1,680.00 | 1,707.00 | 1,707.00 | -1.22% | 149,272 |
| Aug 25, 2025 | 1,764.00 | 1,764.00 | 1,712.00 | 1,728.00 | 1,728.00 | -0.97% | 164,549 |
| Aug 22, 2025 | 1,731.00 | 1,804.00 | 1,722.00 | 1,745.00 | 1,745.00 | 0.87% | 309,732 |
| Aug 21, 2025 | 1,740.00 | 1,740.00 | 1,704.00 | 1,730.00 | 1,730.00 | -0.57% | 295,252 |
| Aug 20, 2025 | 1,811.00 | 1,811.00 | 1,710.00 | 1,740.00 | 1,740.00 | -3.92% | 300,794 |
| Aug 19, 2025 | 1,881.00 | 1,884.00 | 1,770.00 | 1,811.00 | 1,811.00 | -3.72% | 488,016 |
| Aug 18, 2025 | 1,962.00 | 2,005.00 | 1,862.00 | 1,881.00 | 1,881.00 | -4.03% | 767,537 |
| Aug 14, 2025 | 1,942.00 | 2,240.00 | 1,888.00 | 1,960.00 | 1,960.00 | 4.14% | 6,925,716 |