WOOJUNG BIO, Inc. (KOSDAQ:215380)
South Korea
· Delayed Price · Currency is KRW 2,140.00
-15.00 (-0.70%)
At close: Dec 5, 2025
WOOJUNG BIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,150.00 | 2,175.00 | 2,090.00 | 2,140.00 | 2,140.00 | -0.70% | 89,768 |
| Dec 4, 2025 | 2,150.00 | 2,185.00 | 2,105.00 | 2,155.00 | 2,155.00 | - | 131,721 |
| Dec 3, 2025 | 2,130.00 | 2,165.00 | 2,080.00 | 2,155.00 | 2,155.00 | 0.47% | 102,997 |
| Dec 2, 2025 | 2,060.00 | 2,165.00 | 2,045.00 | 2,145.00 | 2,145.00 | 4.13% | 198,543 |
| Dec 1, 2025 | 2,240.00 | 2,240.00 | 2,050.00 | 2,060.00 | 2,060.00 | -6.79% | 350,799 |
| Nov 28, 2025 | 2,175.00 | 2,265.00 | 2,170.00 | 2,210.00 | 2,210.00 | 2.08% | 162,553 |
| Nov 27, 2025 | 2,160.00 | 2,280.00 | 2,080.00 | 2,165.00 | 2,165.00 | 0.23% | 279,175 |
| Nov 26, 2025 | 2,195.00 | 2,250.00 | 2,150.00 | 2,160.00 | 2,160.00 | -1.59% | 134,240 |
| Nov 25, 2025 | 2,170.00 | 2,240.00 | 2,135.00 | 2,195.00 | 2,195.00 | 1.15% | 178,769 |
| Nov 24, 2025 | 2,080.00 | 2,350.00 | 2,045.00 | 2,170.00 | 2,170.00 | 3.83% | 586,868 |
| Nov 21, 2025 | 2,170.00 | 2,170.00 | 2,065.00 | 2,090.00 | 2,090.00 | -3.91% | 265,547 |
| Nov 20, 2025 | 2,150.00 | 2,265.00 | 2,150.00 | 2,175.00 | 2,175.00 | 2.11% | 233,071 |
| Nov 19, 2025 | 2,120.00 | 2,250.00 | 2,025.00 | 2,130.00 | 2,130.00 | 0.95% | 386,189 |
| Nov 18, 2025 | 2,080.00 | 2,135.00 | 2,025.00 | 2,110.00 | 2,110.00 | -1.63% | 167,929 |
| Nov 17, 2025 | 2,100.00 | 2,145.00 | 2,045.00 | 2,145.00 | 2,145.00 | 2.14% | 168,314 |
| Nov 14, 2025 | 2,195.00 | 2,280.00 | 2,070.00 | 2,100.00 | 2,100.00 | -4.76% | 661,689 |
| Nov 13, 2025 | 2,265.00 | 2,270.00 | 2,180.00 | 2,205.00 | 2,205.00 | -2.86% | 269,916 |
| Nov 12, 2025 | 2,250.00 | 2,345.00 | 2,200.00 | 2,270.00 | 2,270.00 | - | 556,511 |
| Nov 11, 2025 | 2,130.00 | 2,490.00 | 2,020.00 | 2,270.00 | 2,270.00 | 6.57% | 2,814,621 |
| Nov 10, 2025 | 2,185.00 | 2,265.00 | 2,110.00 | 2,130.00 | 2,130.00 | -0.93% | 476,920 |
| Nov 7, 2025 | 2,130.00 | 2,215.00 | 2,065.00 | 2,150.00 | 2,150.00 | -2.27% | 473,810 |
| Nov 6, 2025 | 2,060.00 | 2,240.00 | 2,025.00 | 2,200.00 | 2,200.00 | 6.02% | 1,018,993 |
| Nov 5, 2025 | 2,050.00 | 2,225.00 | 1,995.00 | 2,075.00 | 2,075.00 | 1.22% | 1,084,730 |
| Nov 4, 2025 | 2,020.00 | 2,170.00 | 1,945.00 | 2,050.00 | 2,050.00 | 3.02% | 1,205,699 |
| Nov 3, 2025 | 1,878.00 | 2,440.00 | 1,878.00 | 1,990.00 | 1,990.00 | 5.96% | 6,360,742 |
| Oct 31, 2025 | 1,818.00 | 1,900.00 | 1,790.00 | 1,878.00 | 1,878.00 | 4.68% | 285,785 |
| Oct 30, 2025 | 1,827.00 | 1,835.00 | 1,790.00 | 1,794.00 | 1,794.00 | -1.81% | 127,256 |
| Oct 29, 2025 | 1,837.00 | 1,848.00 | 1,807.00 | 1,827.00 | 1,827.00 | -0.98% | 136,974 |
| Oct 28, 2025 | 1,828.00 | 1,864.00 | 1,800.00 | 1,845.00 | 1,845.00 | 0.93% | 139,383 |
| Oct 27, 2025 | 1,770.00 | 1,870.00 | 1,762.00 | 1,828.00 | 1,828.00 | 3.34% | 269,281 |
| Oct 24, 2025 | 1,787.00 | 1,825.00 | 1,757.00 | 1,769.00 | 1,769.00 | 0.91% | 188,497 |
| Oct 23, 2025 | 1,728.00 | 1,788.00 | 1,706.00 | 1,753.00 | 1,753.00 | 0.75% | 176,547 |
| Oct 22, 2025 | 1,760.00 | 1,760.00 | 1,715.00 | 1,740.00 | 1,740.00 | -1.08% | 98,515 |
| Oct 21, 2025 | 1,708.00 | 1,770.00 | 1,704.00 | 1,759.00 | 1,759.00 | 2.63% | 166,902 |
| Oct 20, 2025 | 1,722.00 | 1,734.00 | 1,703.00 | 1,714.00 | 1,714.00 | -0.46% | 138,981 |
| Oct 17, 2025 | 1,703.00 | 1,735.00 | 1,697.00 | 1,722.00 | 1,722.00 | -0.12% | 166,624 |
| Oct 16, 2025 | 1,750.00 | 1,750.00 | 1,709.00 | 1,724.00 | 1,724.00 | -1.60% | 228,019 |
| Oct 15, 2025 | 1,715.00 | 1,771.00 | 1,715.00 | 1,752.00 | 1,752.00 | 1.74% | 186,079 |
| Oct 14, 2025 | 1,808.00 | 1,808.00 | 1,693.00 | 1,722.00 | 1,722.00 | -2.71% | 551,361 |
| Oct 13, 2025 | 1,726.00 | 1,846.00 | 1,681.00 | 1,770.00 | 1,770.00 | 0.45% | 659,804 |
| Oct 10, 2025 | 1,750.00 | 1,923.00 | 1,736.00 | 1,762.00 | 1,762.00 | 1.85% | 2,001,385 |
| Oct 2, 2025 | 1,874.00 | 2,245.00 | 1,681.00 | 1,730.00 | 1,730.00 | - | 19,042,280 |
| Oct 1, 2025 | 1,720.00 | 1,771.00 | 1,677.00 | 1,730.00 | 1,730.00 | 0.64% | 161,313 |
| Sep 30, 2025 | 1,639.00 | 1,899.00 | 1,639.00 | 1,719.00 | 1,719.00 | 5.27% | 1,173,876 |
| Sep 29, 2025 | 1,620.00 | 1,635.00 | 1,616.00 | 1,633.00 | 1,633.00 | 0.25% | 99,938 |
| Sep 26, 2025 | 1,700.00 | 1,700.00 | 1,624.00 | 1,629.00 | 1,629.00 | -2.22% | 112,930 |
| Sep 25, 2025 | 1,681.00 | 1,699.00 | 1,665.00 | 1,666.00 | 1,666.00 | -0.89% | 82,438 |
| Sep 24, 2025 | 1,708.00 | 1,743.00 | 1,676.00 | 1,681.00 | 1,681.00 | -1.58% | 95,639 |
| Sep 23, 2025 | 1,736.00 | 1,736.00 | 1,693.00 | 1,708.00 | 1,708.00 | -1.61% | 78,189 |
| Sep 22, 2025 | 1,770.00 | 1,770.00 | 1,718.00 | 1,736.00 | 1,736.00 | -1.92% | 150,475 |
| Sep 19, 2025 | 1,754.00 | 1,795.00 | 1,740.00 | 1,770.00 | 1,770.00 | - | 171,607 |
| Sep 18, 2025 | 1,760.00 | 1,777.00 | 1,732.00 | 1,770.00 | 1,770.00 | 2.55% | 91,367 |
| Sep 17, 2025 | 1,709.00 | 1,755.00 | 1,685.00 | 1,726.00 | 1,726.00 | 0.99% | 97,116 |
| Sep 16, 2025 | 1,735.00 | 1,764.00 | 1,708.00 | 1,709.00 | 1,709.00 | -1.50% | 54,294 |
| Sep 15, 2025 | 1,759.00 | 1,769.00 | 1,710.00 | 1,735.00 | 1,735.00 | -1.36% | 56,407 |
| Sep 12, 2025 | 1,728.00 | 1,759.00 | 1,700.00 | 1,759.00 | 1,759.00 | 1.79% | 163,545 |
| Sep 11, 2025 | 1,754.00 | 1,754.00 | 1,725.00 | 1,728.00 | 1,728.00 | -1.48% | 71,531 |
| Sep 10, 2025 | 1,764.00 | 1,778.00 | 1,735.00 | 1,754.00 | 1,754.00 | -0.68% | 166,204 |
| Sep 9, 2025 | 1,796.00 | 1,800.00 | 1,753.00 | 1,766.00 | 1,766.00 | -1.06% | 118,365 |
| Sep 8, 2025 | 1,890.00 | 1,890.00 | 1,768.00 | 1,785.00 | 1,785.00 | -5.56% | 296,868 |
| Sep 5, 2025 | 1,700.00 | 1,912.00 | 1,690.00 | 1,890.00 | 1,890.00 | 11.18% | 1,255,869 |
| Sep 4, 2025 | 1,675.00 | 1,740.00 | 1,651.00 | 1,700.00 | 1,700.00 | 0.89% | 167,874 |
| Sep 3, 2025 | 1,619.00 | 1,685.00 | 1,593.00 | 1,685.00 | 1,685.00 | 4.08% | 100,929 |
| Sep 2, 2025 | 1,575.00 | 1,624.00 | 1,563.00 | 1,619.00 | 1,619.00 | 1.76% | 109,667 |
| Sep 1, 2025 | 1,610.00 | 1,610.00 | 1,554.00 | 1,591.00 | 1,591.00 | -2.15% | 168,695 |
| Aug 29, 2025 | 1,689.00 | 1,689.00 | 1,580.00 | 1,626.00 | 1,626.00 | -2.34% | 114,004 |
| Aug 28, 2025 | 1,685.00 | 1,697.00 | 1,658.00 | 1,665.00 | 1,665.00 | 0.42% | 144,217 |
| Aug 27, 2025 | 1,691.00 | 1,705.00 | 1,646.00 | 1,658.00 | 1,658.00 | -2.87% | 167,218 |
| Aug 26, 2025 | 1,715.00 | 1,727.00 | 1,680.00 | 1,707.00 | 1,707.00 | -1.22% | 149,272 |
| Aug 25, 2025 | 1,764.00 | 1,764.00 | 1,712.00 | 1,728.00 | 1,728.00 | -0.97% | 164,549 |
| Aug 22, 2025 | 1,731.00 | 1,804.00 | 1,722.00 | 1,745.00 | 1,745.00 | 0.87% | 309,732 |
| Aug 21, 2025 | 1,740.00 | 1,740.00 | 1,704.00 | 1,730.00 | 1,730.00 | -0.57% | 295,252 |
| Aug 20, 2025 | 1,811.00 | 1,811.00 | 1,710.00 | 1,740.00 | 1,740.00 | -3.92% | 300,794 |
| Aug 19, 2025 | 1,881.00 | 1,884.00 | 1,770.00 | 1,811.00 | 1,811.00 | -3.72% | 488,016 |
| Aug 18, 2025 | 1,962.00 | 2,005.00 | 1,862.00 | 1,881.00 | 1,881.00 | -4.03% | 767,537 |
| Aug 14, 2025 | 1,942.00 | 2,240.00 | 1,888.00 | 1,960.00 | 1,960.00 | 4.14% | 6,925,716 |
| Aug 13, 2025 | 1,640.00 | 2,095.00 | 1,640.00 | 1,882.00 | 1,882.00 | 16.68% | 13,694,210 |
| Aug 12, 2025 | 1,670.00 | 1,670.00 | 1,611.00 | 1,613.00 | 1,613.00 | -0.19% | 29,247 |
| Aug 11, 2025 | 1,601.00 | 1,659.00 | 1,598.00 | 1,616.00 | 1,616.00 | -1.64% | 22,933 |
| Aug 8, 2025 | 1,649.00 | 1,666.00 | 1,577.00 | 1,643.00 | 1,643.00 | 3.33% | 102,578 |
| Aug 7, 2025 | 1,603.00 | 1,654.00 | 1,575.00 | 1,590.00 | 1,590.00 | -0.81% | 19,778 |
| Aug 6, 2025 | 1,605.00 | 1,634.00 | 1,586.00 | 1,603.00 | 1,603.00 | 0.12% | 15,294 |
| Aug 5, 2025 | 1,602.00 | 1,620.00 | 1,584.00 | 1,601.00 | 1,601.00 | -0.06% | 26,743 |
| Aug 4, 2025 | 1,687.00 | 1,687.00 | 1,591.00 | 1,602.00 | 1,602.00 | 0.13% | 24,577 |
| Aug 1, 2025 | 1,675.00 | 1,675.00 | 1,586.00 | 1,600.00 | 1,600.00 | -3.90% | 53,115 |
| Jul 31, 2025 | 1,628.00 | 1,697.00 | 1,628.00 | 1,665.00 | 1,665.00 | 1.22% | 24,177 |
| Jul 30, 2025 | 1,622.00 | 1,680.00 | 1,602.00 | 1,645.00 | 1,645.00 | 1.42% | 28,812 |
| Jul 29, 2025 | 1,630.00 | 1,690.00 | 1,620.00 | 1,622.00 | 1,622.00 | -1.10% | 48,784 |
| Jul 28, 2025 | 1,644.00 | 1,665.00 | 1,626.00 | 1,640.00 | 1,640.00 | -0.24% | 44,461 |
| Jul 25, 2025 | 1,709.00 | 1,709.00 | 1,628.00 | 1,644.00 | 1,644.00 | -3.80% | 140,458 |
| Jul 24, 2025 | 1,750.00 | 1,750.00 | 1,699.00 | 1,709.00 | 1,709.00 | -0.58% | 43,736 |
| Jul 23, 2025 | 1,718.00 | 1,749.00 | 1,690.00 | 1,719.00 | 1,719.00 | 0.06% | 54,773 |
| Jul 22, 2025 | 1,750.00 | 1,758.00 | 1,718.00 | 1,718.00 | 1,718.00 | -1.77% | 47,926 |
| Jul 21, 2025 | 1,743.00 | 1,799.00 | 1,713.00 | 1,749.00 | 1,749.00 | 0.34% | 76,237 |
| Jul 18, 2025 | 1,800.00 | 1,803.00 | 1,723.00 | 1,743.00 | 1,743.00 | -4.18% | 91,815 |
| Jul 17, 2025 | 1,697.00 | 1,851.00 | 1,657.00 | 1,819.00 | 1,819.00 | 7.25% | 231,474 |
| Jul 16, 2025 | 1,745.00 | 1,745.00 | 1,625.00 | 1,696.00 | 1,696.00 | -1.91% | 63,585 |
| Jul 15, 2025 | 1,785.00 | 1,785.00 | 1,712.00 | 1,729.00 | 1,729.00 | -0.75% | 27,185 |
| Jul 14, 2025 | 1,739.00 | 1,746.00 | 1,666.00 | 1,742.00 | 1,742.00 | 0.17% | 119,679 |
| Jul 11, 2025 | 1,750.00 | 1,785.00 | 1,726.00 | 1,739.00 | 1,739.00 | 0.06% | 89,769 |