Wonbiogen Co., Ltd. (KOSDAQ:307280)
South Korea · Delayed Price · Currency is KRW 5,990.00
-30.00 (-0.50%)
At close: Jun 5, 2026
Wonbiogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 7,560.00 | 7,620.00 | 7,000.00 | 7,090.00 | 7,090.00 | -6.09% | 57,848 |
| May 4, 2026 | 7,370.00 | 7,680.00 | 7,370.00 | 7,550.00 | 7,550.00 | 1.62% | 32,038 |
| Apr 30, 2026 | 7,580.00 | 7,730.00 | 7,360.00 | 7,430.00 | 7,430.00 | -1.98% | 19,961 |
| Apr 29, 2026 | 7,590.00 | 7,680.00 | 7,430.00 | 7,580.00 | 7,580.00 | -0.13% | 14,745 |
| Apr 28, 2026 | 7,470.00 | 7,620.00 | 7,380.00 | 7,590.00 | 7,590.00 | 1.74% | 14,519 |
| Apr 27, 2026 | 7,290.00 | 7,670.00 | 7,290.00 | 7,460.00 | 7,460.00 | 3.32% | 36,055 |
| Apr 24, 2026 | 7,380.00 | 7,430.00 | 7,200.00 | 7,220.00 | 7,220.00 | -2.17% | 22,303 |
| 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% | 261,262 |
| 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% | 32,854 |
| 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% | 40,608 |
| Mar 30, 2026 | 7,100.00 | 7,150.00 | 6,850.00 | 7,100.00 | 7,100.00 | -0.70% | 24,910 |
| 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 |