Wonbiogen Co., Ltd. (KOSDAQ:307280)
South Korea · Delayed Price · Currency is KRW 6,550.00
-30.00 (-0.46%)
At close: Jan 23, 2026
Wonbiogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6,940.00 | 7,300.00 | 6,850.00 | 7,000.00 | 7,000.00 | 0.14% | 127,516 |
| Jan 29, 2026 | 7,050.00 | 7,090.00 | 6,830.00 | 6,990.00 | 6,990.00 | -0.85% | 42,275 |
| Jan 28, 2026 | 6,750.00 | 7,120.00 | 6,650.00 | 7,050.00 | 7,050.00 | 4.44% | 148,771 |
| Jan 27, 2026 | 6,730.00 | 6,830.00 | 6,670.00 | 6,750.00 | 6,750.00 | 0.30% | 38,008 |
| Jan 26, 2026 | 6,560.00 | 6,730.00 | 6,540.00 | 6,730.00 | 6,730.00 | 2.75% | 52,481 |
| Jan 23, 2026 | 6,580.00 | 6,690.00 | 6,520.00 | 6,550.00 | 6,550.00 | -0.46% | 15,360 |
| Jan 22, 2026 | 6,440.00 | 6,600.00 | 6,430.00 | 6,580.00 | 6,580.00 | 1.39% | 23,027 |
| Jan 21, 2026 | 6,580.00 | 6,700.00 | 6,380.00 | 6,490.00 | 6,490.00 | -1.37% | 26,013 |
| Jan 20, 2026 | 6,440.00 | 6,630.00 | 6,360.00 | 6,580.00 | 6,580.00 | 2.02% | 36,371 |
| Jan 19, 2026 | 6,540.00 | 6,540.00 | 6,330.00 | 6,450.00 | 6,450.00 | -1.38% | 38,340 |
| Jan 16, 2026 | 6,540.00 | 6,580.00 | 6,460.00 | 6,540.00 | 6,540.00 | - | 41,690 |
| Jan 15, 2026 | 6,560.00 | 6,560.00 | 6,350.00 | 6,540.00 | 6,540.00 | -0.30% | 22,652 |
| Jan 14, 2026 | 6,560.00 | 6,590.00 | 6,460.00 | 6,560.00 | 6,560.00 | - | 21,959 |
| Jan 13, 2026 | 6,550.00 | 6,570.00 | 6,280.00 | 6,560.00 | 6,560.00 | 0.15% | 77,178 |
| Jan 12, 2026 | 6,450.00 | 6,600.00 | 6,440.00 | 6,550.00 | 6,550.00 | 0.31% | 42,008 |
| Jan 9, 2026 | 6,280.00 | 6,550.00 | 6,270.00 | 6,530.00 | 6,530.00 | 3.49% | 32,320 |
| Jan 8, 2026 | 6,550.00 | 6,610.00 | 6,240.00 | 6,310.00 | 6,310.00 | -3.66% | 63,155 |
| Jan 7, 2026 | 6,520.00 | 6,710.00 | 6,490.00 | 6,550.00 | 6,550.00 | - | 38,347 |
| Jan 6, 2026 | 6,600.00 | 6,690.00 | 6,450.00 | 6,550.00 | 6,550.00 | -0.76% | 63,982 |
| Jan 5, 2026 | 6,630.00 | 6,640.00 | 6,520.00 | 6,600.00 | 6,600.00 | -0.60% | 43,495 |
| Jan 2, 2026 | 6,640.00 | 6,770.00 | 6,500.00 | 6,640.00 | 6,640.00 | -0.60% | 35,527 |
| Dec 30, 2025 | 6,920.00 | 6,920.00 | 6,590.00 | 6,680.00 | 6,680.00 | -3.47% | 50,325 |
| Dec 29, 2025 | 6,850.00 | 7,190.00 | 6,850.00 | 6,920.00 | 6,920.00 | -0.72% | 78,601 |
| Dec 26, 2025 | 6,940.00 | 6,970.00 | 6,810.00 | 6,970.00 | 6,830.00 | 0.43% | 40,587 |
| Dec 24, 2025 | 6,910.00 | 7,100.00 | 6,840.00 | 6,940.00 | 6,800.60 | 1.46% | 97,920 |
| Dec 23, 2025 | 6,780.00 | 6,900.00 | 6,710.00 | 6,840.00 | 6,702.61 | 0.88% | 39,747 |
| Dec 22, 2025 | 6,790.00 | 6,830.00 | 6,550.00 | 6,780.00 | 6,643.82 | -0.15% | 32,746 |
| Dec 19, 2025 | 6,830.00 | 6,830.00 | 6,510.00 | 6,790.00 | 6,653.62 | 0.44% | 53,973 |
| Dec 18, 2025 | 6,730.00 | 6,940.00 | 6,510.00 | 6,760.00 | 6,624.22 | 0.15% | 118,804 |
| Dec 17, 2025 | 6,400.00 | 6,850.00 | 6,380.00 | 6,750.00 | 6,614.42 | 5.47% | 107,794 |
| Dec 16, 2025 | 6,380.00 | 6,470.00 | 6,200.00 | 6,400.00 | 6,271.45 | 0.31% | 56,586 |
| Dec 15, 2025 | 6,250.00 | 6,380.00 | 6,120.00 | 6,380.00 | 6,251.85 | 2.08% | 38,147 |
| Dec 12, 2025 | 6,380.00 | 6,380.00 | 6,110.00 | 6,250.00 | 6,124.46 | -1.57% | 59,522 |
| Dec 11, 2025 | 6,480.00 | 6,480.00 | 6,240.00 | 6,350.00 | 6,222.45 | 0.79% | 37,942 |
| Dec 10, 2025 | 6,180.00 | 6,490.00 | 6,130.00 | 6,300.00 | 6,173.46 | 2.77% | 96,202 |
| Dec 9, 2025 | 6,340.00 | 6,350.00 | 6,130.00 | 6,130.00 | 6,006.87 | -4.52% | 62,626 |
| Dec 8, 2025 | 6,100.00 | 6,450.00 | 6,050.00 | 6,420.00 | 6,291.05 | 5.25% | 93,182 |
| Dec 5, 2025 | 6,320.00 | 6,370.00 | 6,010.00 | 6,100.00 | 5,977.47 | -3.33% | 84,815 |
| Dec 4, 2025 | 6,010.00 | 6,320.00 | 6,010.00 | 6,310.00 | 6,183.26 | 4.99% | 145,194 |
| Dec 3, 2025 | 5,970.00 | 6,080.00 | 5,910.00 | 6,010.00 | 5,889.28 | 1.86% | 78,838 |
| Dec 2, 2025 | 5,780.00 | 5,970.00 | 5,760.00 | 5,900.00 | 5,781.49 | 2.43% | 63,085 |
| Dec 1, 2025 | 5,610.00 | 5,770.00 | 5,590.00 | 5,760.00 | 5,644.30 | 2.31% | 38,765 |
| Nov 28, 2025 | 5,590.00 | 5,720.00 | 5,540.00 | 5,630.00 | 5,516.92 | 0.72% | 21,097 |
| Nov 27, 2025 | 5,590.00 | 5,610.00 | 5,500.00 | 5,590.00 | 5,477.72 | 0.18% | 18,039 |
| Nov 26, 2025 | 5,630.00 | 5,700.00 | 5,550.00 | 5,580.00 | 5,467.92 | -1.24% | 17,283 |
| Nov 25, 2025 | 5,690.00 | 5,690.00 | 5,550.00 | 5,650.00 | 5,536.51 | -0.70% | 15,635 |
| Nov 24, 2025 | 5,680.00 | 5,710.00 | 5,550.00 | 5,690.00 | 5,575.71 | 0.18% | 23,902 |
| Nov 21, 2025 | 5,650.00 | 5,680.00 | 5,560.00 | 5,680.00 | 5,565.91 | -0.53% | 15,337 |
| Nov 20, 2025 | 5,680.00 | 5,720.00 | 5,520.00 | 5,710.00 | 5,595.31 | 0.53% | 57,105 |
| Nov 19, 2025 | 5,780.00 | 5,790.00 | 5,600.00 | 5,680.00 | 5,565.91 | -1.73% | 46,668 |