Skip to main content
Wooree Bio Co.,Ltd (KOSDAQ:082850)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,655.00
-93.00 (-5.32%)
At close: Mar 9, 2026

Wooree Bio Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,734.001,734.001,602.001,655.001,655.00-5.32%117,674
Mar 6, 20261,665.001,748.001,665.001,748.001,748.002.58%150,339
Mar 5, 20261,557.001,713.001,557.001,704.001,704.0010.51%295,669
Mar 4, 20261,694.001,698.001,500.001,542.001,542.00-11.48%626,150
Mar 3, 20261,835.001,835.001,742.001,742.001,742.00-5.22%499,980
Feb 27, 20261,872.001,883.001,832.001,838.001,838.00-1.82%384,295
Feb 26, 20261,940.001,940.001,866.001,872.001,872.00-2.65%473,066
Feb 25, 20261,930.001,957.001,920.001,923.001,923.00-0.36%186,935
Feb 24, 20261,895.001,940.001,895.001,930.001,930.001.53%198,466
Feb 23, 20261,885.001,916.001,882.001,901.001,901.000.90%287,781
Feb 20, 20261,894.001,907.001,882.001,884.001,884.00-0.84%294,516
Feb 19, 20261,915.001,950.001,880.001,900.001,900.00-0.37%562,661
Feb 13, 20261,965.001,967.001,883.001,907.001,907.00-2.95%846,138
Feb 12, 20261,985.001,988.001,963.001,965.001,965.00-0.91%239,111
Feb 11, 20261,984.001,991.001,970.001,983.001,983.000.05%132,863
Feb 10, 20261,971.001,989.001,970.001,982.001,982.000.66%232,060
Feb 9, 20261,998.002,015.001,950.001,969.001,969.000.46%304,242
Feb 6, 20261,996.001,998.001,935.001,960.001,960.00-1.90%357,740
Feb 5, 20262,015.002,030.001,996.001,998.001,998.00-0.60%244,485
Feb 4, 20261,984.002,020.001,970.002,010.002,010.001.31%325,339
Feb 3, 20261,967.001,986.001,957.001,984.001,984.001.22%261,482
Feb 2, 20262,015.002,015.001,950.001,960.001,960.00-3.21%533,481
Jan 30, 20262,075.002,075.002,020.002,025.002,025.00-2.17%252,401
Jan 29, 20262,065.002,080.002,010.002,070.002,070.000.24%421,002
Jan 28, 20262,040.002,075.002,030.002,065.002,065.001.72%495,973
Jan 27, 20262,040.002,045.002,010.002,030.002,030.00-0.49%252,577
Jan 26, 20261,969.002,050.001,969.002,040.002,040.004.03%710,702
Jan 23, 20261,959.001,971.001,945.001,961.001,961.000.62%200,049
Jan 22, 20261,950.001,963.001,942.001,949.001,949.00-0.05%196,741
Jan 21, 20261,979.001,980.001,945.001,950.001,950.00-1.56%385,684
Jan 20, 20261,965.002,015.001,947.001,981.001,981.000.81%302,131
Jan 19, 20261,965.001,980.001,954.001,965.001,965.000.05%179,700
Jan 16, 20261,963.002,015.001,963.001,964.001,964.00-0.05%155,382
Jan 15, 20261,974.001,980.001,962.001,965.001,965.00-0.35%161,839
Jan 14, 20261,988.001,998.001,956.001,972.001,972.00-0.75%323,813
Jan 13, 20261,994.002,005.001,985.001,987.001,987.00-0.50%259,114
Jan 12, 20262,005.002,020.001,993.001,997.001,997.00-0.40%243,118
Jan 9, 20262,000.002,020.001,988.002,005.002,005.000.50%148,801
Jan 8, 20262,010.002,020.001,985.001,995.001,995.00-1.24%325,768
Jan 7, 20262,060.002,065.001,990.002,020.002,020.00-1.70%574,834
Jan 6, 20262,075.002,095.002,050.002,055.002,055.00-1.44%277,799
Jan 5, 20262,070.002,095.002,065.002,085.002,085.000.72%269,806
Jan 2, 20262,035.002,080.002,025.002,070.002,070.001.72%207,942
Dec 30, 20252,040.002,050.002,025.002,035.002,035.000.25%216,919
Dec 29, 20252,040.002,085.002,005.002,030.002,030.00-0.73%550,926
Dec 26, 20252,055.002,070.002,040.002,045.002,045.00-0.97%234,179
Dec 24, 20252,065.002,090.002,035.002,065.002,065.000.49%342,425
Dec 23, 20252,115.002,125.002,045.002,055.002,055.00-3.29%804,815
Dec 22, 20252,165.002,185.002,120.002,125.002,125.00-2.07%1,132,459
Dec 19, 20252,305.002,320.002,170.002,170.002,170.00-4.82%2,908,035
Dec 18, 20252,320.002,565.002,265.002,280.002,280.001.56%22,136,110
Dec 17, 20252,170.002,460.002,115.002,245.002,245.006.15%8,626,258
Dec 16, 20252,140.002,170.002,100.002,115.002,115.00-3.64%710,298
Dec 15, 20252,300.002,315.002,195.002,195.002,195.001.62%2,510,143
Dec 12, 20252,135.002,250.002,090.002,160.002,160.005.62%2,105,126
Dec 11, 20252,035.002,060.002,025.002,045.002,045.000.74%152,176
Dec 10, 20252,030.002,050.002,020.002,030.002,030.00-0.49%141,231
Dec 9, 20252,040.002,050.002,000.002,040.002,040.00-0.97%236,201
Dec 8, 20252,080.002,090.002,050.002,060.002,060.00-85,066
Dec 5, 20252,050.002,070.002,025.002,060.002,060.00-0.24%160,175
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