Skip to main content
Wooree Bio Co.,Ltd (KOSDAQ:082850)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,060.00
-5.00 (-0.24%)
At close: Dec 5, 2025

Wooree Bio Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252,105.002,105.002,050.002,065.002,065.00-1.20%135,613
Dec 3, 20252,065.002,110.002,050.002,090.002,090.001.21%129,737
Dec 2, 20252,065.002,120.002,030.002,065.002,065.00-76,800
Dec 1, 20252,045.002,100.002,045.002,065.002,065.000.49%144,282
Nov 28, 20251,992.002,070.001,992.002,055.002,055.003.16%177,824
Nov 27, 20252,025.002,035.001,990.001,992.001,992.00-1.14%87,377
Nov 26, 20251,974.002,020.001,971.002,015.002,015.002.13%197,894
Nov 25, 20251,997.002,025.001,951.001,973.001,973.00-0.60%196,895
Nov 24, 20252,030.002,045.001,985.001,985.001,985.00-1.49%202,460
Nov 21, 20252,030.002,035.001,994.002,015.002,015.00-2.18%195,371
Nov 20, 20252,025.002,080.002,025.002,060.002,060.001.98%167,439
Nov 19, 20252,010.002,055.001,998.002,020.002,020.00-163,613
Nov 18, 20252,075.002,115.002,020.002,020.002,020.00-3.81%255,274
Nov 17, 20252,110.002,120.002,075.002,100.002,100.00-0.24%114,533
Nov 14, 20252,140.002,165.002,100.002,105.002,105.00-1.86%143,288
Nov 13, 20252,150.002,155.002,120.002,145.002,145.00-0.23%107,883
Nov 12, 20252,065.002,155.002,055.002,150.002,150.004.12%312,198
Nov 11, 20252,100.002,130.002,060.002,065.002,065.00-0.96%136,807
Nov 10, 20252,040.002,085.002,040.002,085.002,085.002.96%138,625
Nov 7, 20252,070.002,090.002,005.002,025.002,025.00-3.34%278,051
Nov 6, 20252,055.002,105.002,030.002,095.002,095.002.44%205,776
Nov 5, 20252,150.002,155.002,000.002,045.002,045.00-3.76%422,650
Nov 4, 20252,070.002,165.002,070.002,125.002,125.001.43%310,163
Nov 3, 20252,110.002,125.002,085.002,095.002,095.00-0.95%282,394
Oct 31, 20252,110.002,140.002,095.002,115.002,115.00-0.47%275,552
Oct 30, 20252,190.002,195.002,120.002,125.002,125.00-2.75%417,662
Oct 29, 20252,225.002,230.002,185.002,185.002,185.00-2.02%280,380
Oct 28, 20252,235.002,245.002,200.002,230.002,230.00-222,552
Oct 27, 20252,185.002,235.002,185.002,230.002,230.002.06%277,968
Oct 24, 20252,230.002,240.002,170.002,185.002,185.00-1.35%489,082
Oct 23, 20252,235.002,255.002,215.002,215.002,215.00-1.34%288,942
Oct 22, 20252,275.002,275.002,220.002,245.002,245.00-0.44%339,636
Oct 21, 20252,255.002,290.002,245.002,255.002,255.000.22%334,602
Oct 20, 20252,255.002,290.002,245.002,250.002,250.00-0.22%216,706
Oct 17, 20252,290.002,290.002,250.002,255.002,255.00-1.10%344,652
Oct 16, 20252,290.002,320.002,272.002,280.002,280.00-0.44%329,561
Oct 15, 20252,250.002,290.002,250.002,290.002,290.001.33%235,909
Oct 14, 20252,295.002,340.002,240.002,260.002,260.00-1.31%642,031
Oct 13, 20252,280.002,320.002,235.002,290.002,290.00-0.22%403,806
Oct 10, 20252,285.002,335.002,280.002,295.002,295.000.66%567,221
Oct 2, 20252,285.002,345.002,280.002,280.002,280.00-0.44%946,424
Oct 1, 20252,310.002,365.002,280.002,290.002,290.00-1.51%1,574,735
Sep 30, 20252,470.002,580.002,315.002,325.002,325.002.42%21,604,310
Sep 29, 20252,275.002,305.002,235.002,270.002,270.00-655,351
Sep 26, 20252,345.002,350.002,265.002,270.002,270.00-3.20%458,626
Sep 25, 20252,360.002,395.002,335.002,345.002,345.00-366,031
Sep 24, 20252,395.002,415.002,345.002,345.002,345.00-1.88%300,000
Sep 23, 20252,430.002,435.002,355.002,390.002,390.00-1.44%591,685
Sep 22, 20252,410.002,440.002,410.002,425.002,425.000.83%319,654
Sep 19, 20252,435.002,445.002,390.002,405.002,405.00-1.23%341,354
Sep 18, 20252,395.002,445.002,390.002,435.002,435.002.10%401,818
Sep 17, 20252,405.002,470.002,380.002,385.002,385.00-0.63%436,216
Sep 16, 20252,400.002,430.002,395.002,400.002,400.00-256,682
Sep 15, 20252,420.002,430.002,385.002,400.002,400.00-0.62%349,753
Sep 12, 20252,445.002,450.002,415.002,415.002,415.00-1.02%412,550
Sep 11, 20252,460.002,510.002,425.002,440.002,440.00-0.81%842,009
Sep 10, 20252,450.002,480.002,445.002,460.002,460.00-495,617
Sep 9, 20252,495.002,500.002,445.002,460.002,460.00-0.40%630,770
Sep 8, 20252,480.002,490.002,450.002,470.002,470.000.61%825,864
Sep 5, 20252,450.002,500.002,430.002,455.002,455.000.20%1,135,871
Sep 4, 20252,455.002,480.002,430.002,450.002,450.00-0.41%1,192,572
Sep 3, 20252,425.002,510.002,415.002,460.002,460.00-0.20%3,548,080
Sep 2, 20252,295.002,675.002,295.002,465.002,465.007.17%19,444,570
Sep 1, 20252,315.002,335.002,285.002,300.002,300.00-1.50%212,579
Aug 29, 20252,350.002,385.002,325.002,335.002,335.00-0.64%231,481
Aug 28, 20252,400.002,400.002,340.002,350.002,350.00-2.29%314,226
Aug 27, 20252,355.002,410.002,340.002,405.002,405.001.26%357,161
Aug 26, 20252,370.002,380.002,340.002,375.002,375.000.85%208,051
Aug 25, 20252,300.002,360.002,300.002,355.002,355.002.84%343,372
Aug 22, 20252,275.002,320.002,265.002,290.002,290.000.22%477,472
Aug 21, 20252,290.002,335.002,280.002,285.002,285.00-0.65%479,173
Aug 20, 20252,355.002,355.002,280.002,300.002,300.00-2.75%656,313
Aug 19, 20252,355.002,410.002,350.002,365.002,365.000.21%553,899
Aug 18, 20252,365.002,400.002,350.002,360.002,360.00-1.46%568,770
Aug 14, 20252,435.002,485.002,395.002,395.002,395.00-1.03%1,499,212
Aug 13, 20252,420.002,535.002,380.002,420.002,420.00-1.02%2,987,789
Aug 12, 20252,450.002,620.002,370.002,445.002,445.004.71%10,413,990
Aug 11, 20252,440.002,670.002,325.002,335.002,335.001.08%8,837,765
Aug 8, 20252,310.002,370.002,310.002,310.002,310.00-0.43%177,738
Aug 7, 20252,280.002,325.002,275.002,320.002,320.001.98%145,435
Aug 6, 20252,255.002,310.002,255.002,275.002,275.00-0.22%106,397
Aug 5, 20252,230.002,325.002,230.002,280.002,280.002.24%267,777
Aug 4, 20252,190.002,255.002,185.002,230.002,230.001.36%143,413
Aug 1, 20252,290.002,295.002,200.002,200.002,200.00-4.76%435,774
Jul 31, 20252,280.002,335.002,270.002,310.002,310.001.76%226,236
Jul 30, 20252,265.002,285.002,250.002,270.002,270.000.22%202,592
Jul 29, 20252,275.002,285.002,240.002,265.002,265.00-0.44%188,801
Jul 28, 20252,290.002,290.002,255.002,275.002,275.00-168,286
Jul 25, 20252,305.002,305.002,255.002,275.002,275.00-1.09%245,919
Jul 24, 20252,345.002,355.002,295.002,300.002,300.00-1.92%297,850
Jul 23, 20252,360.002,385.002,305.002,345.002,345.00-0.64%429,732
Jul 22, 20252,435.002,435.002,355.002,360.002,360.00-2.68%375,395
Jul 21, 20252,445.002,475.002,405.002,425.002,425.00-0.82%295,370
Jul 18, 20252,440.002,585.002,420.002,445.002,445.000.62%1,923,800
Jul 17, 20252,390.002,445.002,355.002,430.002,430.002.32%500,495
Jul 16, 20252,370.002,395.002,360.002,375.002,375.00-0.84%192,215
Jul 15, 20252,415.002,415.002,370.002,395.002,395.00-0.21%152,589
Jul 14, 20252,390.002,410.002,375.002,400.002,400.000.42%317,354
Jul 11, 20252,350.002,490.002,350.002,390.002,390.001.70%684,413
Jul 10, 20252,355.002,360.002,330.002,350.002,350.00-128,346