Wonbiogen Co., Ltd. (KOSDAQ:307280)
South Korea · Delayed Price · Currency is KRW 6,070.00
+290.00 (5.02%)
At close: Aug 11, 2026
Wonbiogen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 6,250.00 | 6,310.00 | 6,030.00 | 6,220.00 | 6,220.00 | 2.47% | 15,411 |
| Aug 11, 2026 | 5,780.00 | 6,360.00 | 5,750.00 | 6,070.00 | 6,070.00 | 5.02% | 43,775 |
| Aug 10, 2026 | 5,440.00 | 5,830.00 | 5,440.00 | 5,780.00 | 5,780.00 | 5.47% | 29,957 |
| Aug 7, 2026 | 5,540.00 | 5,540.00 | 5,420.00 | 5,480.00 | 5,480.00 | -0.72% | 15,308 |
| Aug 6, 2026 | 5,620.00 | 5,620.00 | 5,300.00 | 5,520.00 | 5,520.00 | 0.55% | 39,174 |
| Aug 5, 2026 | 5,450.00 | 5,580.00 | 5,380.00 | 5,490.00 | 5,490.00 | 0.92% | 32,639 |
| Aug 4, 2026 | 5,570.00 | 5,570.00 | 5,360.00 | 5,440.00 | 5,440.00 | - | 60,420 |
| Aug 3, 2026 | 5,340.00 | 5,560.00 | 5,200.00 | 5,440.00 | 5,440.00 | 1.87% | 17,662 |
| Jul 31, 2026 | 5,180.00 | 5,440.00 | 5,180.00 | 5,340.00 | 5,340.00 | 2.10% | 23,553 |
| Jul 30, 2026 | 5,160.00 | 5,440.00 | 5,130.00 | 5,230.00 | 5,230.00 | -1.51% | 32,567 |
| Jul 29, 2026 | 5,450.00 | 5,450.00 | 4,950.00 | 5,310.00 | 5,310.00 | - | 42,504 |
| Jul 28, 2026 | 5,500.00 | 5,560.00 | 5,310.00 | 5,310.00 | 5,310.00 | -3.45% | 13,448 |
| Jul 27, 2026 | 5,630.00 | 5,690.00 | 5,410.00 | 5,500.00 | 5,500.00 | 0.18% | 33,112 |
| Jul 24, 2026 | 5,500.00 | 5,570.00 | 5,350.00 | 5,490.00 | 5,490.00 | 2.23% | 15,054 |
| Jul 23, 2026 | 5,200.00 | 5,380.00 | 5,160.00 | 5,370.00 | 5,370.00 | 3.87% | 32,564 |
| Jul 22, 2026 | 5,340.00 | 5,360.00 | 5,000.00 | 5,170.00 | 5,170.00 | -0.96% | 54,105 |
| Jul 21, 2026 | 5,010.00 | 5,340.00 | 5,010.00 | 5,220.00 | 5,220.00 | -1.51% | 13,200 |
| Jul 20, 2026 | 5,300.00 | 5,780.00 | 5,200.00 | 5,300.00 | 5,300.00 | - | 16,193 |
| Jul 16, 2026 | 5,590.00 | 5,590.00 | 5,270.00 | 5,300.00 | 5,300.00 | -2.75% | 4,161 |
| Jul 15, 2026 | 5,260.00 | 5,500.00 | 5,260.00 | 5,450.00 | 5,450.00 | 2.83% | 33,568 |
| Jul 14, 2026 | 5,420.00 | 5,420.00 | 5,190.00 | 5,300.00 | 5,300.00 | -2.21% | 9,686 |
| Jul 13, 2026 | 5,770.00 | 5,770.00 | 5,300.00 | 5,420.00 | 5,420.00 | -3.56% | 26,517 |
| Jul 10, 2026 | 5,430.00 | 5,640.00 | 5,300.00 | 5,620.00 | 5,620.00 | 6.24% | 11,417 |
| Jul 9, 2026 | 5,330.00 | 5,860.00 | 5,280.00 | 5,290.00 | 5,290.00 | -1.49% | 14,360 |
| Jul 8, 2026 | 5,410.00 | 5,820.00 | 5,370.00 | 5,370.00 | 5,370.00 | -3.07% | 33,544 |
| Jul 7, 2026 | 5,680.00 | 5,850.00 | 5,520.00 | 5,540.00 | 5,540.00 | -3.99% | 11,253 |
| Jul 6, 2026 | 5,530.00 | 5,810.00 | 5,420.00 | 5,770.00 | 5,770.00 | 3.59% | 22,567 |
| Jul 3, 2026 | 5,540.00 | 5,680.00 | 5,230.00 | 5,570.00 | 5,570.00 | 3.15% | 23,935 |
| Jul 2, 2026 | 5,310.00 | 5,550.00 | 5,250.00 | 5,400.00 | 5,400.00 | -2.35% | 11,987 |
| Jul 1, 2026 | 5,510.00 | 5,570.00 | 5,300.00 | 5,530.00 | 5,530.00 | 0.36% | 26,844 |
| Jun 30, 2026 | 5,540.00 | 5,540.00 | 5,330.00 | 5,510.00 | 5,510.00 | -0.54% | 6,915 |
| Jun 29, 2026 | 5,290.00 | 5,550.00 | 5,260.00 | 5,540.00 | 5,540.00 | 5.52% | 8,278 |
| Jun 26, 2026 | 5,390.00 | 5,390.00 | 5,130.00 | 5,250.00 | 5,250.00 | -2.42% | 9,050 |
| Jun 25, 2026 | 5,510.00 | 5,850.00 | 5,370.00 | 5,380.00 | 5,380.00 | -2.00% | 16,220 |
| Jun 24, 2026 | 5,360.00 | 5,610.00 | 5,070.00 | 5,490.00 | 5,490.00 | 3.39% | 36,975 |
| Jun 23, 2026 | 5,840.00 | 5,840.00 | 5,250.00 | 5,310.00 | 5,310.00 | -6.68% | 53,803 |
| Jun 22, 2026 | 5,970.00 | 5,970.00 | 5,520.00 | 5,690.00 | 5,690.00 | 0.18% | 11,697 |
| Jun 19, 2026 | 5,650.00 | 5,820.00 | 5,480.00 | 5,680.00 | 5,680.00 | -2.07% | 21,536 |
| Jun 18, 2026 | 6,060.00 | 6,100.00 | 5,720.00 | 5,800.00 | 5,800.00 | -4.92% | 35,208 |
| Jun 17, 2026 | 6,300.00 | 6,300.00 | 5,950.00 | 6,100.00 | 6,100.00 | -2.24% | 21,078 |
| Jun 16, 2026 | 6,260.00 | 6,280.00 | 6,100.00 | 6,240.00 | 6,240.00 | -0.32% | 5,309 |
| Jun 15, 2026 | 6,300.00 | 6,460.00 | 6,160.00 | 6,260.00 | 6,260.00 | -0.63% | 9,077 |
| Jun 12, 2026 | 6,340.00 | 6,420.00 | 6,250.00 | 6,300.00 | 6,300.00 | 0.32% | 7,629 |
| Jun 11, 2026 | 6,020.00 | 6,280.00 | 5,860.00 | 6,280.00 | 6,280.00 | 3.63% | 14,536 |
| Jun 10, 2026 | 6,250.00 | 6,290.00 | 6,060.00 | 6,060.00 | 6,060.00 | -3.04% | 9,827 |
| Jun 9, 2026 | 5,800.00 | 6,250.00 | 5,800.00 | 6,250.00 | 6,250.00 | 8.70% | 16,678 |
| Jun 8, 2026 | 5,990.00 | 5,990.00 | 5,580.00 | 5,750.00 | 5,750.00 | -4.01% | 27,135 |
| Jun 5, 2026 | 6,080.00 | 6,120.00 | 5,910.00 | 5,990.00 | 5,990.00 | -0.50% | 12,691 |
| Jun 4, 2026 | 5,980.00 | 6,270.00 | 5,850.00 | 6,020.00 | 6,020.00 | - | 22,734 |
| Jun 2, 2026 | 6,160.00 | 6,390.00 | 5,760.00 | 6,020.00 | 6,020.00 | -1.31% | 58,727 |