Wonbiogen Co., Ltd. (KOSDAQ:307280)
South Korea · Delayed Price · Currency is KRW 5,490.00
-30.00 (-0.54%)
At close: Sep 15, 2025
Wonbiogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 5,500.00 | 5,560.00 | 5,450.00 | 5,470.00 | 5,470.00 | -0.36% | 7,543 |
| Sep 15, 2025 | 5,520.00 | 5,520.00 | 5,450.00 | 5,490.00 | 5,490.00 | -0.54% | 11,159 |
| Sep 12, 2025 | 5,530.00 | 5,540.00 | 5,480.00 | 5,520.00 | 5,520.00 | -0.18% | 10,393 |
| Sep 11, 2025 | 5,570.00 | 5,600.00 | 5,480.00 | 5,530.00 | 5,530.00 | 0.18% | 6,882 |
| Sep 10, 2025 | 5,600.00 | 5,600.00 | 5,480.00 | 5,520.00 | 5,520.00 | -0.36% | 9,282 |
| Sep 9, 2025 | 5,550.00 | 5,560.00 | 5,420.00 | 5,540.00 | 5,540.00 | 0.18% | 8,281 |
| Sep 8, 2025 | 5,540.00 | 5,590.00 | 5,380.00 | 5,530.00 | 5,530.00 | -0.18% | 15,035 |
| Sep 5, 2025 | 5,580.00 | 5,590.00 | 5,490.00 | 5,540.00 | 5,540.00 | - | 5,924 |
| Sep 4, 2025 | 5,550.00 | 5,590.00 | 5,480.00 | 5,540.00 | 5,540.00 | -0.18% | 9,453 |
| Sep 3, 2025 | 5,420.00 | 5,630.00 | 5,360.00 | 5,550.00 | 5,550.00 | 2.40% | 18,290 |
| Sep 2, 2025 | 5,480.00 | 5,480.00 | 5,360.00 | 5,420.00 | 5,420.00 | - | 4,661 |
| Sep 1, 2025 | 5,550.00 | 5,550.00 | 5,210.00 | 5,420.00 | 5,420.00 | -1.63% | 9,976 |
| Aug 29, 2025 | 5,510.00 | 5,570.00 | 5,390.00 | 5,510.00 | 5,510.00 | - | 14,645 |
| Aug 28, 2025 | 5,600.00 | 5,620.00 | 5,380.00 | 5,510.00 | 5,510.00 | -1.43% | 29,417 |
| Aug 27, 2025 | 5,620.00 | 5,700.00 | 5,570.00 | 5,590.00 | 5,590.00 | -0.36% | 4,022 |
| Aug 26, 2025 | 5,580.00 | 5,620.00 | 5,510.00 | 5,610.00 | 5,610.00 | 0.54% | 26,029 |
| Aug 25, 2025 | 5,600.00 | 5,600.00 | 5,480.00 | 5,580.00 | 5,580.00 | 0.72% | 9,289 |
| Aug 22, 2025 | 5,540.00 | 5,590.00 | 5,510.00 | 5,540.00 | 5,540.00 | - | 21,336 |
| Aug 21, 2025 | 5,360.00 | 5,600.00 | 5,360.00 | 5,540.00 | 5,540.00 | 2.59% | 23,258 |
| Aug 20, 2025 | 5,370.00 | 5,420.00 | 5,230.00 | 5,400.00 | 5,400.00 | 0.56% | 59,553 |
| Aug 19, 2025 | 5,230.00 | 5,740.00 | 5,150.00 | 5,370.00 | 5,370.00 | 2.68% | 297,203 |
| Aug 18, 2025 | 5,330.00 | 5,330.00 | 5,180.00 | 5,230.00 | 5,230.00 | -1.51% | 15,014 |
| Aug 14, 2025 | 5,270.00 | 5,450.00 | 5,230.00 | 5,310.00 | 5,310.00 | 0.38% | 19,458 |
| Aug 13, 2025 | 5,240.00 | 5,370.00 | 5,170.00 | 5,290.00 | 5,290.00 | 0.76% | 23,166 |
| Aug 12, 2025 | 5,300.00 | 5,320.00 | 5,160.00 | 5,250.00 | 5,250.00 | -0.57% | 15,394 |
| Aug 11, 2025 | 5,480.00 | 5,480.00 | 5,200.00 | 5,280.00 | 5,280.00 | -1.49% | 13,433 |
| Aug 8, 2025 | 5,360.00 | 5,490.00 | 5,290.00 | 5,360.00 | 5,360.00 | - | 6,081 |
| Aug 7, 2025 | 5,360.00 | 5,490.00 | 5,240.00 | 5,360.00 | 5,360.00 | 0.19% | 7,832 |
| Aug 6, 2025 | 5,340.00 | 5,350.00 | 5,280.00 | 5,350.00 | 5,350.00 | 0.19% | 7,969 |
| Aug 5, 2025 | 5,290.00 | 5,350.00 | 5,240.00 | 5,340.00 | 5,340.00 | 0.95% | 4,611 |
| Aug 4, 2025 | 5,090.00 | 5,320.00 | 5,090.00 | 5,290.00 | 5,290.00 | 1.15% | 7,882 |
| Aug 1, 2025 | 5,400.00 | 5,460.00 | 4,875.00 | 5,230.00 | 5,230.00 | -3.33% | 31,297 |
| Jul 31, 2025 | 5,400.00 | 5,430.00 | 5,350.00 | 5,410.00 | 5,410.00 | 0.19% | 6,853 |
| Jul 30, 2025 | 5,420.00 | 5,440.00 | 5,370.00 | 5,400.00 | 5,400.00 | -0.18% | 10,197 |
| Jul 29, 2025 | 5,400.00 | 5,520.00 | 5,350.00 | 5,410.00 | 5,410.00 | -0.18% | 11,070 |
| Jul 28, 2025 | 5,380.00 | 5,420.00 | 5,260.00 | 5,420.00 | 5,420.00 | 0.74% | 15,687 |
| Jul 25, 2025 | 5,500.00 | 5,500.00 | 5,370.00 | 5,380.00 | 5,380.00 | -2.18% | 15,866 |
| Jul 24, 2025 | 5,520.00 | 5,540.00 | 5,460.00 | 5,500.00 | 5,500.00 | -0.36% | 11,025 |
| Jul 23, 2025 | 5,500.00 | 5,550.00 | 5,460.00 | 5,520.00 | 5,520.00 | 0.36% | 11,299 |
| Jul 22, 2025 | 5,530.00 | 5,560.00 | 5,490.00 | 5,500.00 | 5,500.00 | - | 11,223 |
| Jul 21, 2025 | 5,490.00 | 5,580.00 | 5,440.00 | 5,500.00 | 5,500.00 | 0.18% | 18,994 |
| Jul 18, 2025 | 5,480.00 | 5,880.00 | 5,350.00 | 5,490.00 | 5,490.00 | 0.92% | 77,138 |
| Jul 17, 2025 | 5,470.00 | 5,470.00 | 5,350.00 | 5,440.00 | 5,440.00 | -0.55% | 21,707 |
| Jul 16, 2025 | 5,530.00 | 5,570.00 | 5,390.00 | 5,470.00 | 5,470.00 | -1.08% | 12,201 |
| Jul 15, 2025 | 5,530.00 | 5,530.00 | 5,370.00 | 5,530.00 | 5,530.00 | - | 10,024 |
| Jul 14, 2025 | 5,590.00 | 5,590.00 | 5,500.00 | 5,530.00 | 5,530.00 | - | 9,944 |
| Jul 11, 2025 | 5,530.00 | 5,590.00 | 5,470.00 | 5,530.00 | 5,530.00 | - | 13,004 |
| Jul 10, 2025 | 5,530.00 | 5,530.00 | 5,430.00 | 5,530.00 | 5,530.00 | - | 10,500 |
| Jul 9, 2025 | 5,460.00 | 5,530.00 | 5,370.00 | 5,530.00 | 5,530.00 | 1.47% | 10,740 |
| Jul 8, 2025 | 5,580.00 | 5,630.00 | 5,380.00 | 5,450.00 | 5,450.00 | -3.20% | 62,103 |