Wonbiogen Co., Ltd. (KOSDAQ:307280)
South Korea · Delayed Price · Currency is KRW 5,510.00
+280.00 (5.35%)
At close: Nov 13, 2026
Wonbiogen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5,230.00 | 5,670.00 | 5,170.00 | 5,510.00 | 5,510.00 | 5.35% | 63,092 |
| Nov 12, 2026 | 5,250.00 | 5,340.00 | 5,080.00 | 5,230.00 | 5,230.00 | -2.43% | 23,667 |
| Nov 11, 2026 | 5,470.00 | 5,500.00 | 5,230.00 | 5,360.00 | 5,360.00 | -2.01% | 43,070 |
| Nov 10, 2026 | 5,470.00 | 5,540.00 | 5,440.00 | 5,470.00 | 5,470.00 | 0.37% | 2,084 |
| Nov 9, 2026 | 5,390.00 | 5,610.00 | 5,390.00 | 5,450.00 | 5,450.00 | 1.11% | 15,485 |
| Nov 6, 2026 | 5,360.00 | 5,400.00 | 5,250.00 | 5,390.00 | 5,390.00 | -0.19% | 4,394 |
| Nov 5, 2026 | 5,550.00 | 5,550.00 | 5,380.00 | 5,400.00 | 5,400.00 | -0.37% | 2,837 |
| Nov 4, 2026 | 5,690.00 | 5,690.00 | 5,330.00 | 5,420.00 | 5,420.00 | -1.45% | 6,046 |
| Nov 3, 2026 | 5,640.00 | 5,640.00 | 5,400.00 | 5,500.00 | 5,500.00 | - | 5,004 |
| Nov 2, 2026 | 5,710.00 | 5,710.00 | 5,470.00 | 5,500.00 | 5,500.00 | - | 6,593 |
| Oct 30, 2026 | 5,500.00 | 5,680.00 | 5,350.00 | 5,500.00 | 5,500.00 | -2.14% | 18,837 |
| Oct 29, 2026 | 5,800.00 | 5,800.00 | 5,560.00 | 5,620.00 | 5,620.00 | -2.43% | 30,302 |
| Oct 28, 2026 | 5,800.00 | 5,800.00 | 5,580.00 | 5,760.00 | 5,760.00 | 1.05% | 28,775 |
| Oct 27, 2026 | 5,770.00 | 5,770.00 | 5,630.00 | 5,700.00 | 5,700.00 | 1.06% | 4,087 |
| Oct 26, 2026 | 5,810.00 | 5,810.00 | 5,560.00 | 5,640.00 | 5,640.00 | -0.53% | 5,900 |
| Oct 23, 2026 | 5,710.00 | 5,740.00 | 5,590.00 | 5,670.00 | 5,670.00 | -1.39% | 5,712 |
| Oct 22, 2026 | 5,750.00 | 5,840.00 | 5,700.00 | 5,750.00 | 5,750.00 | -1.54% | 18,894 |
| Oct 21, 2026 | 5,860.00 | 5,900.00 | 5,780.00 | 5,840.00 | 5,840.00 | 1.04% | 15,564 |
| Oct 20, 2026 | 5,990.00 | 5,990.00 | 5,780.00 | 5,780.00 | 5,780.00 | -2.03% | 7,504 |
| Oct 19, 2026 | 5,860.00 | 5,980.00 | 5,840.00 | 5,900.00 | 5,900.00 | 0.17% | 2,558 |
| Oct 16, 2026 | 5,600.00 | 5,900.00 | 5,600.00 | 5,890.00 | 5,890.00 | 4.99% | 12,517 |
| Oct 15, 2026 | 5,770.00 | 5,770.00 | 5,560.00 | 5,610.00 | 5,610.00 | -3.61% | 12,297 |
| Oct 14, 2026 | 5,940.00 | 5,940.00 | 5,800.00 | 5,820.00 | 5,820.00 | 0.17% | 6,151 |
| Oct 13, 2026 | 5,900.00 | 5,930.00 | 5,710.00 | 5,810.00 | 5,810.00 | -2.19% | 16,189 |
| Oct 12, 2026 | 6,050.00 | 6,050.00 | 5,800.00 | 5,940.00 | 5,940.00 | -0.34% | 12,937 |
| Oct 8, 2026 | 5,940.00 | 5,990.00 | 5,840.00 | 5,960.00 | 5,960.00 | -0.50% | 4,035 |
| Oct 7, 2026 | 6,100.00 | 6,100.00 | 5,880.00 | 5,990.00 | 5,990.00 | 2.04% | 6,790 |
| Oct 6, 2026 | 6,000.00 | 6,000.00 | 5,860.00 | 5,870.00 | 5,870.00 | -1.34% | 23,400 |
| Oct 2, 2026 | 5,990.00 | 6,060.00 | 5,920.00 | 5,950.00 | 5,950.00 | -0.83% | 5,493 |
| Oct 1, 2026 | 6,110.00 | 6,110.00 | 5,860.00 | 6,000.00 | 6,000.00 | 0.17% | 8,375 |
| Sep 30, 2026 | 5,900.00 | 5,990.00 | 5,830.00 | 5,990.00 | 5,990.00 | 1.53% | 12,652 |
| Sep 29, 2026 | 6,100.00 | 6,100.00 | 5,860.00 | 5,900.00 | 5,900.00 | -1.34% | 11,192 |
| Sep 28, 2026 | 6,200.00 | 6,200.00 | 5,920.00 | 5,980.00 | 5,980.00 | 0.17% | 3,507 |
| Sep 23, 2026 | 6,070.00 | 6,070.00 | 5,940.00 | 5,970.00 | 5,970.00 | -0.50% | 5,792 |
| Sep 22, 2026 | 5,940.00 | 6,020.00 | 5,930.00 | 6,000.00 | 6,000.00 | 1.01% | 111,691 |
| Sep 21, 2026 | 6,070.00 | 6,070.00 | 5,880.00 | 5,940.00 | 5,940.00 | -0.50% | 10,179 |
| Sep 18, 2026 | 6,100.00 | 6,100.00 | 5,890.00 | 5,970.00 | 5,970.00 | -0.33% | 8,012 |
| Sep 17, 2026 | 6,080.00 | 6,080.00 | 5,900.00 | 5,990.00 | 5,990.00 | 0.17% | 7,055 |
| Sep 16, 2026 | 6,090.00 | 6,090.00 | 5,840.00 | 5,980.00 | 5,980.00 | 1.18% | 11,540 |
| Sep 15, 2026 | 6,100.00 | 6,100.00 | 5,850.00 | 5,910.00 | 5,910.00 | 0.34% | 11,906 |
| Sep 14, 2026 | 5,800.00 | 6,070.00 | 5,800.00 | 5,890.00 | 5,890.00 | 0.68% | 17,668 |
| Sep 11, 2026 | 5,910.00 | 6,200.00 | 5,850.00 | 5,850.00 | 5,850.00 | -2.99% | 3,764 |
| Sep 10, 2026 | 6,100.00 | 6,100.00 | 5,900.00 | 6,030.00 | 6,030.00 | - | 5,915 |
| Sep 9, 2026 | 6,100.00 | 6,100.00 | 5,890.00 | 6,030.00 | 6,030.00 | 0.84% | 8,566 |
| Sep 8, 2026 | 5,820.00 | 6,110.00 | 5,560.00 | 5,980.00 | 5,980.00 | 1.87% | 58,199 |
| Sep 7, 2026 | 6,260.00 | 6,260.00 | 5,820.00 | 5,870.00 | 5,870.00 | -3.29% | 80,964 |
| 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 |