Skip to main content
Wooree Bio Co.,Ltd (KOSDAQ:082850)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,210.00
0.00 (0.00%)
At close: Apr 28, 2026

Wooree Bio Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,190.002,245.002,185.002,220.002,220.000.45%487,336
Apr 28, 20262,190.002,250.002,180.002,210.002,210.00-548,384
Apr 27, 20262,230.002,250.002,175.002,210.002,210.00-0.90%981,131
Apr 24, 20262,355.002,410.002,195.002,230.002,230.00-3.46%4,342,107
Apr 23, 20262,230.002,360.002,132.002,310.002,310.0012.14%7,945,068
Apr 22, 20262,065.002,125.002,055.002,060.002,060.00-1.20%483,847
Apr 21, 20262,305.002,365.002,065.002,085.002,085.000.24%3,061,616
Apr 20, 20262,165.002,165.002,070.002,080.002,080.00-0.24%679,011
Apr 17, 20262,060.002,100.002,060.002,085.002,085.001.21%405,512
Apr 16, 20262,040.002,075.002,005.002,060.002,060.002.23%381,887
Apr 15, 20262,035.002,040.002,000.002,015.002,015.00-415,144
Apr 14, 20262,025.002,040.001,999.002,015.002,015.00-0.49%269,960
Apr 13, 20261,952.002,045.001,952.002,025.002,025.003.85%1,121,905
Apr 10, 20261,927.001,972.001,839.001,950.001,950.001.30%359,951
Apr 9, 20261,890.001,949.001,875.001,925.001,925.001.85%186,585
Apr 8, 20261,844.001,890.001,844.001,890.001,890.003.11%153,886
Apr 7, 20261,848.001,876.001,820.001,833.001,833.00-0.81%56,596
Apr 6, 20261,848.001,894.001,834.001,848.001,848.00-73,941
Apr 3, 20261,826.001,859.001,826.001,848.001,848.001.82%69,112
Apr 2, 20261,926.001,935.001,806.001,815.001,815.00-4.77%128,237
Apr 1, 20261,851.001,908.001,851.001,906.001,906.005.42%143,827
Mar 31, 20261,878.001,887.001,807.001,808.001,808.00-4.49%134,260
Mar 30, 20261,894.001,910.001,845.001,893.001,893.00-1.10%75,652
Mar 27, 20261,909.001,920.001,862.001,914.001,914.000.26%119,632
Mar 26, 20261,957.001,957.001,880.001,909.001,909.00-2.35%157,452
Mar 25, 20261,898.001,956.001,898.001,955.001,955.003.00%339,837
Mar 24, 20261,870.001,923.001,851.001,898.001,898.000.80%125,094
Mar 23, 20261,914.001,928.001,866.001,883.001,883.00-1.67%178,514
Mar 20, 20261,870.001,928.001,866.001,915.001,915.002.63%242,057
Mar 19, 20261,875.001,897.001,846.001,866.001,866.00-0.48%102,450
Mar 18, 20261,846.001,885.001,846.001,875.001,875.001.52%154,769
Mar 17, 20261,820.001,873.001,817.001,847.001,847.001.48%150,086
Mar 16, 20261,805.001,842.001,799.001,820.001,820.00-0.27%157,396
Mar 13, 20261,809.001,850.001,788.001,825.001,825.00-0.60%120,553
Mar 12, 20261,815.001,843.001,779.001,836.001,836.003.32%189,813
Mar 11, 20261,770.001,844.001,761.001,777.001,777.00-0.67%377,433
Mar 10, 20261,681.002,030.001,681.001,789.001,789.008.10%2,697,838
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