Wonbiogen Co., Ltd. (KOSDAQ:307280)
South Korea · Delayed Price · Currency is KRW 6,070.00
-100.00 (-1.62%)
At close: Sep 4, 2026
Wonbiogen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6,090.00 | 6,250.00 | 5,850.00 | 6,070.00 | 6,070.00 | -1.62% | 12,390 |
| Sep 3, 2026 | 6,070.00 | 6,270.00 | 6,020.00 | 6,170.00 | 6,170.00 | 0.33% | 7,402 |
| Sep 2, 2026 | 6,020.00 | 6,320.00 | 5,940.00 | 6,150.00 | 6,150.00 | -0.65% | 11,927 |
| Sep 1, 2026 | 6,250.00 | 6,250.00 | 6,080.00 | 6,190.00 | 6,190.00 | - | 5,836 |
| Aug 31, 2026 | 6,330.00 | 6,330.00 | 6,120.00 | 6,190.00 | 6,190.00 | -2.21% | 7,695 |
| Aug 28, 2026 | 6,190.00 | 6,330.00 | 6,100.00 | 6,330.00 | 6,330.00 | 2.26% | 19,881 |
| Aug 27, 2026 | 6,190.00 | 6,350.00 | 6,040.00 | 6,190.00 | 6,190.00 | - | 14,181 |
| Aug 26, 2026 | 6,130.00 | 6,200.00 | 6,030.00 | 6,190.00 | 6,190.00 | -0.96% | 7,146 |
| Aug 25, 2026 | 6,380.00 | 6,380.00 | 5,930.00 | 6,250.00 | 6,250.00 | 0.97% | 12,579 |
| Aug 24, 2026 | 6,050.00 | 6,200.00 | 5,870.00 | 6,190.00 | 6,190.00 | 4.92% | 15,813 |
| Aug 21, 2026 | 5,990.00 | 6,070.00 | 5,850.00 | 5,900.00 | 5,900.00 | -1.83% | 6,209 |
| Aug 20, 2026 | 6,340.00 | 6,340.00 | 5,960.00 | 6,010.00 | 6,010.00 | -2.75% | 9,613 |
| Aug 19, 2026 | 6,380.00 | 6,380.00 | 5,930.00 | 6,180.00 | 6,180.00 | 0.49% | 26,631 |
| Aug 18, 2026 | 6,430.00 | 6,530.00 | 6,070.00 | 6,150.00 | 6,150.00 | -3.61% | 27,893 |
| Aug 14, 2026 | 6,090.00 | 6,570.00 | 5,960.00 | 6,380.00 | 6,380.00 | 4.76% | 58,710 |
| Aug 13, 2026 | 6,350.00 | 6,350.00 | 5,950.00 | 6,090.00 | 6,090.00 | -2.09% | 31,195 |
| 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 |