Wonbiogen Co., Ltd. (KOSDAQ:307280)
South Korea
· Delayed Price · Currency is KRW 6,100.00
-210.00 (-3.33%)
At close: Dec 5, 2025
Wonbiogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,320.00 | 6,370.00 | 6,010.00 | 6,100.00 | 6,100.00 | -3.33% | 84,643 |
| Dec 4, 2025 | 6,010.00 | 6,320.00 | 6,010.00 | 6,310.00 | 6,310.00 | 4.99% | 145,194 |
| Dec 3, 2025 | 5,970.00 | 6,080.00 | 5,910.00 | 6,010.00 | 6,010.00 | 1.86% | 78,838 |
| Dec 2, 2025 | 5,780.00 | 5,970.00 | 5,760.00 | 5,900.00 | 5,900.00 | 2.43% | 63,084 |
| Dec 1, 2025 | 5,610.00 | 5,770.00 | 5,590.00 | 5,760.00 | 5,760.00 | 2.31% | 38,763 |
| Nov 28, 2025 | 5,590.00 | 5,720.00 | 5,540.00 | 5,630.00 | 5,630.00 | 0.72% | 21,097 |
| Nov 27, 2025 | 5,590.00 | 5,610.00 | 5,500.00 | 5,590.00 | 5,590.00 | 0.18% | 18,039 |
| Nov 26, 2025 | 5,630.00 | 5,700.00 | 5,550.00 | 5,580.00 | 5,580.00 | -1.24% | 17,251 |
| Nov 25, 2025 | 5,690.00 | 5,690.00 | 5,550.00 | 5,650.00 | 5,650.00 | -0.70% | 15,635 |
| Nov 24, 2025 | 5,680.00 | 5,710.00 | 5,550.00 | 5,690.00 | 5,690.00 | 0.18% | 23,902 |
| Nov 21, 2025 | 5,650.00 | 5,680.00 | 5,560.00 | 5,680.00 | 5,680.00 | -0.53% | 15,296 |
| Nov 20, 2025 | 5,680.00 | 5,720.00 | 5,520.00 | 5,710.00 | 5,710.00 | 0.53% | 57,105 |
| Nov 19, 2025 | 5,780.00 | 5,790.00 | 5,600.00 | 5,680.00 | 5,680.00 | -1.73% | 46,668 |
| Nov 18, 2025 | 5,700.00 | 5,850.00 | 5,610.00 | 5,780.00 | 5,780.00 | 1.76% | 88,832 |
| Nov 17, 2025 | 5,720.00 | 5,740.00 | 5,320.00 | 5,680.00 | 5,680.00 | 0.71% | 70,568 |
| Nov 14, 2025 | 5,450.00 | 5,730.00 | 5,360.00 | 5,640.00 | 5,640.00 | 3.49% | 137,136 |
| Nov 13, 2025 | 5,190.00 | 5,690.00 | 5,190.00 | 5,450.00 | 5,450.00 | 5.01% | 153,440 |
| Nov 12, 2025 | 5,070.00 | 5,220.00 | 5,050.00 | 5,190.00 | 5,190.00 | 1.76% | 11,365 |
| Nov 11, 2025 | 5,220.00 | 5,220.00 | 5,050.00 | 5,100.00 | 5,100.00 | -2.49% | 14,329 |
| Nov 10, 2025 | 4,905.00 | 5,240.00 | 4,905.00 | 5,230.00 | 5,230.00 | 6.63% | 27,916 |
| Nov 7, 2025 | 4,920.00 | 4,920.00 | 4,855.00 | 4,905.00 | 4,905.00 | -0.30% | 31,993 |
| Nov 6, 2025 | 4,875.00 | 5,010.00 | 4,795.00 | 4,920.00 | 4,920.00 | 0.92% | 10,563 |
| Nov 5, 2025 | 4,925.00 | 4,985.00 | 4,765.00 | 4,875.00 | 4,875.00 | -1.02% | 37,057 |
| Nov 4, 2025 | 4,970.00 | 4,985.00 | 4,795.00 | 4,925.00 | 4,925.00 | -0.91% | 41,211 |
| Nov 3, 2025 | 5,120.00 | 5,120.00 | 4,905.00 | 4,970.00 | 4,970.00 | -0.60% | 19,739 |
| Oct 31, 2025 | 5,040.00 | 5,040.00 | 4,960.00 | 5,000.00 | 5,000.00 | - | 27,966 |
| Oct 30, 2025 | 5,020.00 | 5,050.00 | 4,895.00 | 5,000.00 | 5,000.00 | -0.40% | 34,735 |
| Oct 29, 2025 | 5,150.00 | 5,150.00 | 5,020.00 | 5,020.00 | 5,020.00 | -2.71% | 23,324 |
| Oct 28, 2025 | 5,170.00 | 5,190.00 | 5,100.00 | 5,160.00 | 5,160.00 | 0.19% | 14,957 |
| Oct 27, 2025 | 5,250.00 | 5,270.00 | 5,100.00 | 5,150.00 | 5,150.00 | -0.39% | 38,433 |
| Oct 24, 2025 | 5,200.00 | 5,210.00 | 5,130.00 | 5,170.00 | 5,170.00 | - | 10,970 |
| Oct 23, 2025 | 5,250.00 | 5,290.00 | 5,120.00 | 5,170.00 | 5,170.00 | -1.34% | 13,403 |
| Oct 22, 2025 | 5,210.00 | 5,250.00 | 5,150.00 | 5,240.00 | 5,240.00 | 0.58% | 18,624 |
| Oct 21, 2025 | 5,350.00 | 5,400.00 | 5,170.00 | 5,210.00 | 5,210.00 | -2.62% | 43,534 |
| Oct 20, 2025 | 5,320.00 | 5,450.00 | 5,320.00 | 5,350.00 | 5,350.00 | -0.93% | 14,465 |
| Oct 17, 2025 | 5,430.00 | 5,460.00 | 5,360.00 | 5,400.00 | 5,400.00 | -0.18% | 7,323 |
| Oct 16, 2025 | 5,400.00 | 5,520.00 | 5,370.00 | 5,410.00 | 5,410.00 | 0.19% | 7,605 |
| Oct 15, 2025 | 5,260.00 | 5,540.00 | 5,260.00 | 5,400.00 | 5,400.00 | 0.56% | 18,858 |
| Oct 14, 2025 | 5,590.00 | 5,590.00 | 5,330.00 | 5,370.00 | 5,370.00 | -1.10% | 16,985 |
| Oct 13, 2025 | 5,330.00 | 5,480.00 | 5,330.00 | 5,430.00 | 5,430.00 | -0.55% | 21,259 |
| Oct 10, 2025 | 5,570.00 | 5,640.00 | 5,420.00 | 5,460.00 | 5,460.00 | -1.44% | 7,234 |
| Oct 2, 2025 | 5,380.00 | 5,570.00 | 5,380.00 | 5,540.00 | 5,540.00 | 2.97% | 33,588 |
| Oct 1, 2025 | 5,370.00 | 5,430.00 | 5,290.00 | 5,380.00 | 5,380.00 | 0.19% | 16,032 |
| Sep 30, 2025 | 5,550.00 | 5,620.00 | 5,310.00 | 5,370.00 | 5,370.00 | -2.89% | 14,279 |
| Sep 29, 2025 | 5,450.00 | 5,600.00 | 5,410.00 | 5,530.00 | 5,530.00 | 1.10% | 6,627 |
| Sep 26, 2025 | 5,600.00 | 5,600.00 | 5,400.00 | 5,470.00 | 5,470.00 | -2.32% | 22,913 |
| Sep 25, 2025 | 5,650.00 | 5,700.00 | 5,520.00 | 5,600.00 | 5,600.00 | - | 37,726 |
| Sep 24, 2025 | 5,620.00 | 5,650.00 | 5,510.00 | 5,600.00 | 5,600.00 | -0.36% | 8,222 |
| Sep 23, 2025 | 5,650.00 | 5,670.00 | 5,550.00 | 5,620.00 | 5,620.00 | 0.36% | 16,754 |
| Sep 22, 2025 | 5,650.00 | 5,660.00 | 5,570.00 | 5,600.00 | 5,600.00 | 1.08% | 39,729 |
| Sep 19, 2025 | 5,540.00 | 5,600.00 | 5,510.00 | 5,540.00 | 5,540.00 | - | 9,510 |
| Sep 18, 2025 | 5,490.00 | 5,570.00 | 5,490.00 | 5,540.00 | 5,540.00 | 0.91% | 10,522 |
| Sep 17, 2025 | 5,470.00 | 5,510.00 | 5,430.00 | 5,490.00 | 5,490.00 | 0.37% | 9,460 |
| Sep 16, 2025 | 5,500.00 | 5,560.00 | 5,450.00 | 5,470.00 | 5,470.00 | -0.36% | 7,575 |
| Sep 15, 2025 | 5,520.00 | 5,520.00 | 5,450.00 | 5,490.00 | 5,490.00 | -0.54% | 11,159 |
| Sep 12, 2025 | 5,530.00 | 5,540.00 | 5,480.00 | 5,520.00 | 5,520.00 | -0.18% | 10,393 |
| Sep 11, 2025 | 5,570.00 | 5,600.00 | 5,480.00 | 5,530.00 | 5,530.00 | 0.18% | 6,882 |
| Sep 10, 2025 | 5,600.00 | 5,600.00 | 5,480.00 | 5,520.00 | 5,520.00 | -0.36% | 9,282 |
| Sep 9, 2025 | 5,550.00 | 5,560.00 | 5,420.00 | 5,540.00 | 5,540.00 | 0.18% | 8,281 |
| Sep 8, 2025 | 5,540.00 | 5,590.00 | 5,380.00 | 5,530.00 | 5,530.00 | -0.18% | 15,035 |
| Sep 5, 2025 | 5,580.00 | 5,590.00 | 5,490.00 | 5,540.00 | 5,540.00 | - | 5,924 |
| Sep 4, 2025 | 5,550.00 | 5,590.00 | 5,480.00 | 5,540.00 | 5,540.00 | -0.18% | 9,453 |
| Sep 3, 2025 | 5,420.00 | 5,630.00 | 5,360.00 | 5,550.00 | 5,550.00 | 2.40% | 18,290 |
| Sep 2, 2025 | 5,480.00 | 5,480.00 | 5,360.00 | 5,420.00 | 5,420.00 | - | 4,661 |
| Sep 1, 2025 | 5,550.00 | 5,550.00 | 5,210.00 | 5,420.00 | 5,420.00 | -1.63% | 9,976 |
| Aug 29, 2025 | 5,510.00 | 5,570.00 | 5,390.00 | 5,510.00 | 5,510.00 | - | 14,645 |
| Aug 28, 2025 | 5,600.00 | 5,620.00 | 5,380.00 | 5,510.00 | 5,510.00 | -1.43% | 29,417 |
| Aug 27, 2025 | 5,620.00 | 5,700.00 | 5,570.00 | 5,590.00 | 5,590.00 | -0.36% | 4,022 |
| Aug 26, 2025 | 5,580.00 | 5,620.00 | 5,510.00 | 5,610.00 | 5,610.00 | 0.54% | 26,029 |
| Aug 25, 2025 | 5,600.00 | 5,600.00 | 5,480.00 | 5,580.00 | 5,580.00 | 0.72% | 9,289 |
| Aug 22, 2025 | 5,540.00 | 5,590.00 | 5,510.00 | 5,540.00 | 5,540.00 | - | 21,336 |
| Aug 21, 2025 | 5,360.00 | 5,600.00 | 5,360.00 | 5,540.00 | 5,540.00 | 2.59% | 23,258 |
| Aug 20, 2025 | 5,370.00 | 5,420.00 | 5,230.00 | 5,400.00 | 5,400.00 | 0.56% | 59,553 |
| Aug 19, 2025 | 5,230.00 | 5,740.00 | 5,150.00 | 5,370.00 | 5,370.00 | 2.68% | 297,203 |
| Aug 18, 2025 | 5,330.00 | 5,330.00 | 5,180.00 | 5,230.00 | 5,230.00 | -1.51% | 15,014 |
| Aug 14, 2025 | 5,270.00 | 5,450.00 | 5,230.00 | 5,310.00 | 5,310.00 | 0.38% | 19,458 |
| Aug 13, 2025 | 5,240.00 | 5,370.00 | 5,170.00 | 5,290.00 | 5,290.00 | 0.76% | 23,166 |
| Aug 12, 2025 | 5,300.00 | 5,320.00 | 5,160.00 | 5,250.00 | 5,250.00 | -0.57% | 15,394 |
| Aug 11, 2025 | 5,480.00 | 5,480.00 | 5,200.00 | 5,280.00 | 5,280.00 | -1.49% | 13,433 |
| Aug 8, 2025 | 5,360.00 | 5,490.00 | 5,290.00 | 5,360.00 | 5,360.00 | - | 6,081 |
| Aug 7, 2025 | 5,360.00 | 5,490.00 | 5,240.00 | 5,360.00 | 5,360.00 | 0.19% | 7,832 |
| Aug 6, 2025 | 5,340.00 | 5,350.00 | 5,280.00 | 5,350.00 | 5,350.00 | 0.19% | 7,969 |
| Aug 5, 2025 | 5,290.00 | 5,350.00 | 5,240.00 | 5,340.00 | 5,340.00 | 0.95% | 4,611 |
| Aug 4, 2025 | 5,090.00 | 5,320.00 | 5,090.00 | 5,290.00 | 5,290.00 | 1.15% | 7,882 |
| Aug 1, 2025 | 5,400.00 | 5,460.00 | 4,875.00 | 5,230.00 | 5,230.00 | -3.33% | 31,297 |
| Jul 31, 2025 | 5,400.00 | 5,430.00 | 5,350.00 | 5,410.00 | 5,410.00 | 0.19% | 6,853 |
| Jul 30, 2025 | 5,420.00 | 5,440.00 | 5,370.00 | 5,400.00 | 5,400.00 | -0.18% | 10,197 |
| Jul 29, 2025 | 5,400.00 | 5,520.00 | 5,350.00 | 5,410.00 | 5,410.00 | -0.18% | 11,070 |
| Jul 28, 2025 | 5,380.00 | 5,420.00 | 5,260.00 | 5,420.00 | 5,420.00 | 0.74% | 15,687 |
| Jul 25, 2025 | 5,500.00 | 5,500.00 | 5,370.00 | 5,380.00 | 5,380.00 | -2.18% | 15,866 |
| Jul 24, 2025 | 5,520.00 | 5,540.00 | 5,460.00 | 5,500.00 | 5,500.00 | -0.36% | 11,025 |
| Jul 23, 2025 | 5,500.00 | 5,550.00 | 5,460.00 | 5,520.00 | 5,520.00 | 0.36% | 11,299 |
| Jul 22, 2025 | 5,530.00 | 5,560.00 | 5,490.00 | 5,500.00 | 5,500.00 | - | 11,223 |
| Jul 21, 2025 | 5,490.00 | 5,580.00 | 5,440.00 | 5,500.00 | 5,500.00 | 0.18% | 18,994 |
| Jul 18, 2025 | 5,480.00 | 5,880.00 | 5,350.00 | 5,490.00 | 5,490.00 | 0.92% | 77,138 |
| Jul 17, 2025 | 5,470.00 | 5,470.00 | 5,350.00 | 5,440.00 | 5,440.00 | -0.55% | 21,707 |
| Jul 16, 2025 | 5,530.00 | 5,570.00 | 5,390.00 | 5,470.00 | 5,470.00 | -1.08% | 12,201 |
| Jul 15, 2025 | 5,530.00 | 5,530.00 | 5,370.00 | 5,530.00 | 5,530.00 | - | 10,024 |
| Jul 14, 2025 | 5,590.00 | 5,590.00 | 5,500.00 | 5,530.00 | 5,530.00 | - | 9,944 |
| Jul 11, 2025 | 5,530.00 | 5,590.00 | 5,470.00 | 5,530.00 | 5,530.00 | - | 13,004 |