Wonbiogen Co., Ltd. (KOSDAQ:307280)
South Korea · Delayed Price · Currency is KRW 5,540.00
+160.00 (2.97%)
At close: Oct 2, 2025
Wonbiogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5,570.00 | 5,640.00 | 5,420.00 | 5,460.00 | 5,460.00 | -1.44% | 7,229 |
| Oct 2, 2025 | 5,380.00 | 5,570.00 | 5,380.00 | 5,540.00 | 5,540.00 | 2.97% | 33,588 |
| Oct 1, 2025 | 5,370.00 | 5,430.00 | 5,290.00 | 5,380.00 | 5,380.00 | 0.19% | 16,032 |
| Sep 30, 2025 | 5,550.00 | 5,620.00 | 5,310.00 | 5,370.00 | 5,370.00 | -2.89% | 14,279 |
| Sep 29, 2025 | 5,450.00 | 5,600.00 | 5,410.00 | 5,530.00 | 5,530.00 | 1.10% | 6,627 |
| Sep 26, 2025 | 5,600.00 | 5,600.00 | 5,400.00 | 5,470.00 | 5,470.00 | -2.32% | 22,913 |
| Sep 25, 2025 | 5,650.00 | 5,700.00 | 5,520.00 | 5,600.00 | 5,600.00 | - | 37,726 |
| Sep 24, 2025 | 5,620.00 | 5,650.00 | 5,510.00 | 5,600.00 | 5,600.00 | -0.36% | 8,222 |
| Sep 23, 2025 | 5,650.00 | 5,670.00 | 5,550.00 | 5,620.00 | 5,620.00 | 0.36% | 16,754 |
| Sep 22, 2025 | 5,650.00 | 5,660.00 | 5,570.00 | 5,600.00 | 5,600.00 | 1.08% | 39,729 |
| Sep 19, 2025 | 5,540.00 | 5,600.00 | 5,510.00 | 5,540.00 | 5,540.00 | - | 9,510 |
| Sep 18, 2025 | 5,490.00 | 5,570.00 | 5,490.00 | 5,540.00 | 5,540.00 | 0.91% | 10,522 |
| Sep 17, 2025 | 5,470.00 | 5,510.00 | 5,430.00 | 5,490.00 | 5,490.00 | 0.37% | 9,460 |
| Sep 16, 2025 | 5,500.00 | 5,560.00 | 5,450.00 | 5,470.00 | 5,470.00 | -0.36% | 7,575 |
| 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 |