Wonbiogen Co., Ltd. (KOSDAQ:307280)
South Korea · Delayed Price · Currency is KRW 5,670.00
-80.00 (-1.39%)
At close: Oct 23, 2026
Wonbiogen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5,710.00 | 5,740.00 | 5,590.00 | 5,670.00 | 5,670.00 | -1.39% | 5,052 |
| Oct 22, 2026 | 5,750.00 | 5,840.00 | 5,700.00 | 5,750.00 | 5,750.00 | -1.54% | 18,870 |
| Oct 21, 2026 | 5,860.00 | 5,900.00 | 5,780.00 | 5,840.00 | 5,840.00 | 1.04% | 15,279 |
| 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 |
| 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 |