Wonbiogen Co., Ltd. (KOSDAQ:307280)
South Korea · Delayed Price · Currency is KRW 5,220.00
-80.00 (-1.51%)
At close: Jul 21, 2026
Wonbiogen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 6,280.00 | 6,280.00 | 6,000.00 | 6,100.00 | 6,100.00 | -4.09% | 34,047 |
| May 29, 2026 | 6,680.00 | 6,690.00 | 6,340.00 | 6,360.00 | 6,360.00 | -6.47% | 29,748 |
| May 28, 2026 | 6,880.00 | 6,880.00 | 6,410.00 | 6,800.00 | 6,800.00 | -1.16% | 21,026 |
| May 27, 2026 | 6,990.00 | 7,050.00 | 6,640.00 | 6,880.00 | 6,880.00 | -1.57% | 20,573 |
| May 26, 2026 | 7,470.00 | 7,660.00 | 6,990.00 | 6,990.00 | 6,990.00 | -5.92% | 43,346 |
| May 22, 2026 | 7,180.00 | 7,700.00 | 6,930.00 | 7,430.00 | 7,430.00 | 6.14% | 125,822 |
| May 21, 2026 | 6,940.00 | 7,270.00 | 6,880.00 | 7,000.00 | 7,000.00 | 1.74% | 34,859 |
| May 20, 2026 | 7,140.00 | 7,210.00 | 6,760.00 | 6,880.00 | 6,880.00 | -3.64% | 24,366 |
| May 19, 2026 | 6,910.00 | 7,230.00 | 6,400.00 | 7,140.00 | 7,140.00 | 5.93% | 230,160 |
| May 18, 2026 | 6,680.00 | 6,850.00 | 6,260.00 | 6,740.00 | 6,740.00 | 0.90% | 67,090 |
| May 15, 2026 | 7,060.00 | 7,090.00 | 6,660.00 | 6,680.00 | 6,680.00 | -5.38% | 43,539 |
| May 14, 2026 | 7,140.00 | 7,250.00 | 7,000.00 | 7,060.00 | 7,060.00 | -0.70% | 23,325 |
| May 13, 2026 | 7,540.00 | 7,590.00 | 7,070.00 | 7,110.00 | 7,110.00 | -6.45% | 76,666 |
| May 12, 2026 | 7,610.00 | 8,290.00 | 7,470.00 | 7,600.00 | 7,600.00 | -0.91% | 194,331 |
| May 11, 2026 | 7,750.00 | 7,750.00 | 7,310.00 | 7,670.00 | 7,670.00 | -1.03% | 64,986 |
| May 8, 2026 | 7,230.00 | 7,850.00 | 7,160.00 | 7,750.00 | 7,750.00 | 7.04% | 59,276 |
| May 7, 2026 | 7,090.00 | 7,580.00 | 6,850.00 | 7,240.00 | 7,240.00 | 2.12% | 60,127 |