Wonbiogen Co., Ltd. (KOSDAQ:307280)
South Korea · Delayed Price · Currency is KRW 7,220.00
-160.00 (-2.17%)
At close: Apr 24, 2026
Wonbiogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 7,380.00 | 7,430.00 | 7,200.00 | 7,220.00 | 7,220.00 | -2.17% | 22,202 |
| Apr 23, 2026 | 7,540.00 | 7,570.00 | 7,350.00 | 7,380.00 | 7,380.00 | -2.25% | 21,780 |
| Apr 22, 2026 | 7,690.00 | 7,690.00 | 7,450.00 | 7,550.00 | 7,550.00 | -2.08% | 29,954 |
| Apr 21, 2026 | 7,730.00 | 7,850.00 | 7,500.00 | 7,710.00 | 7,710.00 | -0.26% | 33,942 |
| Apr 20, 2026 | 7,900.00 | 7,900.00 | 7,520.00 | 7,730.00 | 7,730.00 | -1.28% | 35,839 |
| Apr 17, 2026 | 7,810.00 | 7,900.00 | 7,500.00 | 7,830.00 | 7,830.00 | 0.38% | 55,185 |
| Apr 16, 2026 | 7,490.00 | 8,200.00 | 7,280.00 | 7,800.00 | 7,800.00 | 4.42% | 393,798 |
| Apr 15, 2026 | 6,710.00 | 8,060.00 | 6,710.00 | 7,470.00 | 7,470.00 | 10.67% | 261,138 |
| Apr 14, 2026 | 6,800.00 | 6,910.00 | 6,710.00 | 6,750.00 | 6,750.00 | 0.15% | 13,216 |
| Apr 13, 2026 | 6,780.00 | 6,820.00 | 6,650.00 | 6,740.00 | 6,740.00 | -0.74% | 11,509 |
| Apr 10, 2026 | 6,570.00 | 6,790.00 | 6,550.00 | 6,790.00 | 6,790.00 | 3.35% | 19,804 |
| Apr 9, 2026 | 6,560.00 | 6,650.00 | 6,500.00 | 6,570.00 | 6,570.00 | 0.15% | 16,994 |
| Apr 8, 2026 | 6,590.00 | 6,680.00 | 6,480.00 | 6,560.00 | 6,560.00 | 0.46% | 21,159 |
| Apr 7, 2026 | 6,620.00 | 6,680.00 | 6,380.00 | 6,530.00 | 6,530.00 | -1.36% | 36,035 |
| Apr 6, 2026 | 6,730.00 | 6,780.00 | 6,410.00 | 6,620.00 | 6,620.00 | -1.63% | 36,591 |
| Apr 3, 2026 | 6,710.00 | 6,880.00 | 6,630.00 | 6,730.00 | 6,730.00 | 1.66% | 13,478 |
| Apr 2, 2026 | 6,900.00 | 6,970.00 | 6,620.00 | 6,620.00 | 6,620.00 | -4.89% | 32,852 |
| Apr 1, 2026 | 7,040.00 | 7,090.00 | 6,820.00 | 6,960.00 | 6,960.00 | -1.83% | 47,154 |
| Mar 31, 2026 | 6,880.00 | 7,090.00 | 6,740.00 | 7,090.00 | 7,090.00 | -0.14% | 40,593 |
| Mar 30, 2026 | 7,100.00 | 7,150.00 | 6,850.00 | 7,100.00 | 7,100.00 | -0.70% | 24,900 |
| Mar 27, 2026 | 7,130.00 | 7,260.00 | 6,970.00 | 7,150.00 | 7,150.00 | 0.28% | 15,745 |
| Mar 26, 2026 | 7,200.00 | 7,270.00 | 7,090.00 | 7,130.00 | 7,130.00 | -0.97% | 12,209 |
| Mar 25, 2026 | 7,060.00 | 7,240.00 | 7,050.00 | 7,200.00 | 7,200.00 | 1.98% | 16,509 |
| Mar 24, 2026 | 7,040.00 | 7,070.00 | 6,950.00 | 7,060.00 | 7,060.00 | 0.86% | 18,053 |
| Mar 23, 2026 | 7,160.00 | 7,160.00 | 6,800.00 | 7,000.00 | 7,000.00 | -2.23% | 24,834 |
| Mar 20, 2026 | 7,120.00 | 7,240.00 | 6,990.00 | 7,160.00 | 7,160.00 | 1.42% | 24,396 |
| Mar 19, 2026 | 7,120.00 | 7,170.00 | 6,820.00 | 7,060.00 | 7,060.00 | 0.14% | 21,587 |
| Mar 18, 2026 | 6,980.00 | 7,100.00 | 6,960.00 | 7,050.00 | 7,050.00 | 1.00% | 16,286 |
| Mar 17, 2026 | 6,930.00 | 7,030.00 | 6,830.00 | 6,980.00 | 6,980.00 | 0.58% | 50,506 |
| Mar 16, 2026 | 6,910.00 | 7,160.00 | 6,900.00 | 6,940.00 | 6,940.00 | -0.72% | 15,420 |
| Mar 13, 2026 | 6,930.00 | 7,150.00 | 6,830.00 | 6,990.00 | 6,990.00 | 0.14% | 31,399 |
| Mar 12, 2026 | 6,970.00 | 7,000.00 | 6,830.00 | 6,980.00 | 6,980.00 | 0.14% | 11,332 |
| Mar 11, 2026 | 6,910.00 | 7,500.00 | 6,880.00 | 6,970.00 | 6,970.00 | 1.46% | 24,918 |
| Mar 10, 2026 | 6,980.00 | 7,150.00 | 6,840.00 | 6,870.00 | 6,870.00 | -0.58% | 36,557 |
| Mar 9, 2026 | 7,170.00 | 7,170.00 | 6,730.00 | 6,910.00 | 6,910.00 | -4.43% | 44,415 |
| Mar 6, 2026 | 7,200.00 | 7,300.00 | 7,110.00 | 7,230.00 | 7,230.00 | -0.14% | 31,729 |
| Mar 5, 2026 | 7,230.00 | 7,420.00 | 7,030.00 | 7,240.00 | 7,240.00 | 4.62% | 57,230 |
| Mar 4, 2026 | 7,100.00 | 7,260.00 | 6,520.00 | 6,920.00 | 6,920.00 | -6.11% | 97,320 |
| Mar 3, 2026 | 7,530.00 | 7,570.00 | 7,350.00 | 7,370.00 | 7,370.00 | -2.25% | 34,541 |
| Feb 27, 2026 | 7,620.00 | 7,720.00 | 7,500.00 | 7,540.00 | 7,540.00 | -1.95% | 43,987 |
| Feb 26, 2026 | 7,930.00 | 7,930.00 | 7,620.00 | 7,690.00 | 7,690.00 | -2.90% | 56,792 |
| Feb 25, 2026 | 8,050.00 | 8,120.00 | 7,800.00 | 7,920.00 | 7,920.00 | -0.75% | 46,971 |
| Feb 24, 2026 | 7,730.00 | 7,980.00 | 7,620.00 | 7,980.00 | 7,980.00 | 2.57% | 66,639 |
| Feb 23, 2026 | 7,590.00 | 7,800.00 | 7,570.00 | 7,780.00 | 7,780.00 | 2.37% | 37,218 |
| Feb 20, 2026 | 7,850.00 | 7,880.00 | 7,500.00 | 7,600.00 | 7,600.00 | -3.18% | 107,680 |
| Feb 19, 2026 | 7,700.00 | 7,850.00 | 7,540.00 | 7,850.00 | 7,850.00 | 1.95% | 64,959 |
| Feb 13, 2026 | 7,990.00 | 8,150.00 | 7,520.00 | 7,700.00 | 7,700.00 | -3.75% | 227,582 |
| Feb 12, 2026 | 8,240.00 | 8,240.00 | 7,960.00 | 8,000.00 | 8,000.00 | -2.91% | 40,031 |
| Feb 11, 2026 | 8,250.00 | 8,320.00 | 8,050.00 | 8,240.00 | 8,240.00 | -0.12% | 23,405 |
| Feb 10, 2026 | 8,110.00 | 8,400.00 | 8,000.00 | 8,250.00 | 8,250.00 | 1.85% | 78,134 |