Skip to main content
Wonbiogen Co., Ltd. (KOSDAQ:307280)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,230.00
-10.00 (-0.14%)
At close: Mar 6, 2026

Wonbiogen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267,170.007,170.006,730.006,910.006,910.00-4.43%44,415
Mar 6, 20267,200.007,300.007,110.007,230.007,230.00-0.14%31,729
Mar 5, 20267,230.007,420.007,030.007,240.007,240.004.62%57,230
Mar 4, 20267,100.007,260.006,520.006,920.006,920.00-6.11%97,320
Mar 3, 20267,530.007,570.007,350.007,370.007,370.00-2.25%34,541
Feb 27, 20267,620.007,720.007,500.007,540.007,540.00-1.95%43,987
Feb 26, 20267,930.007,930.007,620.007,690.007,690.00-2.90%56,792
Feb 25, 20268,050.008,120.007,800.007,920.007,920.00-0.75%46,971
Feb 24, 20267,730.007,980.007,620.007,980.007,980.002.57%66,639
Feb 23, 20267,590.007,800.007,570.007,780.007,780.002.37%37,218
Feb 20, 20267,850.007,880.007,500.007,600.007,600.00-3.18%107,680
Feb 19, 20267,700.007,850.007,540.007,850.007,850.001.95%64,959
Feb 13, 20267,990.008,150.007,520.007,700.007,700.00-3.75%227,582
Feb 12, 20268,240.008,240.007,960.008,000.008,000.00-2.91%40,031
Feb 11, 20268,250.008,320.008,050.008,240.008,240.00-0.12%23,405
Feb 10, 20268,110.008,400.008,000.008,250.008,250.001.85%78,134
Feb 9, 20268,120.008,300.007,870.008,100.008,100.000.75%50,189
Feb 6, 20267,890.008,300.007,500.008,040.008,040.001.90%151,368
Feb 5, 20267,770.008,110.007,700.007,890.007,890.001.54%94,714
Feb 4, 20267,410.007,960.007,300.007,770.007,770.005.00%131,869
Feb 3, 20267,000.007,430.006,910.007,400.007,400.006.17%86,513
Feb 2, 20266,980.007,130.006,800.006,970.006,970.00-0.43%36,313
Jan 30, 20266,940.007,300.006,850.007,000.007,000.000.14%127,516
Jan 29, 20267,050.007,090.006,830.006,990.006,990.00-0.85%42,275
Jan 28, 20266,750.007,120.006,650.007,050.007,050.004.44%148,771
Jan 27, 20266,730.006,830.006,670.006,750.006,750.000.30%38,008
Jan 26, 20266,560.006,730.006,540.006,730.006,730.002.75%52,481
Jan 23, 20266,580.006,690.006,520.006,550.006,550.00-0.46%15,360
Jan 22, 20266,440.006,600.006,430.006,580.006,580.001.39%23,027
Jan 21, 20266,580.006,700.006,380.006,490.006,490.00-1.37%26,013
Jan 20, 20266,440.006,630.006,360.006,580.006,580.002.02%36,371
Jan 19, 20266,540.006,540.006,330.006,450.006,450.00-1.38%38,340
Jan 16, 20266,540.006,580.006,460.006,540.006,540.00-41,690
Jan 15, 20266,560.006,560.006,350.006,540.006,540.00-0.30%22,652
Jan 14, 20266,560.006,590.006,460.006,560.006,560.00-21,959
Jan 13, 20266,550.006,570.006,280.006,560.006,560.000.15%77,178
Jan 12, 20266,450.006,600.006,440.006,550.006,550.000.31%42,008
Jan 9, 20266,280.006,550.006,270.006,530.006,530.003.49%32,320
Jan 8, 20266,550.006,610.006,240.006,310.006,310.00-3.66%63,155
Jan 7, 20266,520.006,710.006,490.006,550.006,550.00-38,347
Jan 6, 20266,600.006,690.006,450.006,550.006,550.00-0.76%63,982
Jan 5, 20266,630.006,640.006,520.006,600.006,600.00-0.60%43,495
Jan 2, 20266,640.006,770.006,500.006,640.006,640.00-0.60%35,527
Dec 30, 20256,920.006,920.006,590.006,680.006,680.00-3.47%50,325
Dec 29, 20256,850.007,190.006,850.006,920.006,920.00-0.72%78,601
Dec 26, 20256,940.006,970.006,810.006,970.006,830.000.43%40,587
Dec 24, 20256,910.007,100.006,840.006,940.006,800.601.46%97,920
Dec 23, 20256,780.006,900.006,710.006,840.006,702.610.88%39,747
Dec 22, 20256,790.006,830.006,550.006,780.006,643.82-0.15%32,746
Dec 19, 20256,830.006,830.006,510.006,790.006,653.620.44%53,973
Dec 18, 20256,730.006,940.006,510.006,760.006,624.220.15%118,804
Dec 17, 20256,400.006,850.006,380.006,750.006,614.425.47%107,794
Dec 16, 20256,380.006,470.006,200.006,400.006,271.450.31%56,586
Dec 15, 20256,250.006,380.006,120.006,380.006,251.852.08%38,147
Dec 12, 20256,380.006,380.006,110.006,250.006,124.46-1.57%59,522
Dec 11, 20256,480.006,480.006,240.006,350.006,222.450.79%37,942
Dec 10, 20256,180.006,490.006,130.006,300.006,173.462.77%96,202
Dec 9, 20256,340.006,350.006,130.006,130.006,006.87-4.52%62,626
Dec 8, 20256,100.006,450.006,050.006,420.006,291.055.25%93,182
Dec 5, 20256,320.006,370.006,010.006,100.005,977.47-3.33%84,815
Dec 4, 20256,010.006,320.006,010.006,310.006,183.264.99%145,194
Dec 3, 20255,970.006,080.005,910.006,010.005,889.281.86%78,838
Dec 2, 20255,780.005,970.005,760.005,900.005,781.492.43%63,085
Dec 1, 20255,610.005,770.005,590.005,760.005,644.302.31%38,765
Nov 28, 20255,590.005,720.005,540.005,630.005,516.920.72%21,097
Nov 27, 20255,590.005,610.005,500.005,590.005,477.720.18%18,039
Nov 26, 20255,630.005,700.005,550.005,580.005,467.92-1.24%17,283
Nov 25, 20255,690.005,690.005,550.005,650.005,536.51-0.70%15,635
Nov 24, 20255,680.005,710.005,550.005,690.005,575.710.18%23,902
Nov 21, 20255,650.005,680.005,560.005,680.005,565.91-0.53%15,337
Nov 20, 20255,680.005,720.005,520.005,710.005,595.310.53%57,105
Nov 19, 20255,780.005,790.005,600.005,680.005,565.91-1.73%46,668
Nov 18, 20255,700.005,850.005,610.005,780.005,663.901.76%88,832
Nov 17, 20255,720.005,740.005,320.005,680.005,565.910.71%70,568
Nov 14, 20255,450.005,730.005,360.005,640.005,526.713.49%137,136
Nov 13, 20255,190.005,690.005,190.005,450.005,340.535.01%153,440
Nov 12, 20255,070.005,220.005,050.005,190.005,085.751.76%11,365
Nov 11, 20255,220.005,220.005,050.005,100.004,997.56-2.49%14,329
Nov 10, 20254,905.005,240.004,905.005,230.005,124.956.63%27,916
Nov 7, 20254,920.004,920.004,855.004,905.004,806.48-0.30%31,993
Nov 6, 20254,875.005,010.004,795.004,920.004,821.180.92%10,563
Nov 5, 20254,925.004,985.004,765.004,875.004,777.08-1.02%37,057
Nov 4, 20254,970.004,985.004,795.004,925.004,826.08-0.91%41,211
Nov 3, 20255,120.005,120.004,905.004,970.004,870.17-0.60%19,739
Oct 31, 20255,040.005,040.004,960.005,000.004,899.57-27,966
Oct 30, 20255,020.005,050.004,895.005,000.004,899.57-0.40%34,735
Oct 29, 20255,150.005,150.005,020.005,020.004,919.17-2.71%23,324
Oct 28, 20255,170.005,190.005,100.005,160.005,056.360.19%14,957
Oct 27, 20255,250.005,270.005,100.005,150.005,046.56-0.39%38,433
Oct 24, 20255,200.005,210.005,130.005,170.005,066.15-10,970
Oct 23, 20255,250.005,290.005,120.005,170.005,066.15-1.34%13,403
Oct 22, 20255,210.005,250.005,150.005,240.005,134.750.58%18,624
Oct 21, 20255,350.005,400.005,170.005,210.005,105.35-2.62%43,534
Oct 20, 20255,320.005,450.005,320.005,350.005,242.54-0.93%14,465
Oct 17, 20255,430.005,460.005,360.005,400.005,291.54-0.18%7,323
Oct 16, 20255,400.005,520.005,370.005,410.005,301.330.19%7,605
Oct 15, 20255,260.005,540.005,260.005,400.005,291.540.56%18,858
Oct 14, 20255,590.005,590.005,330.005,370.005,262.14-1.10%16,985
Oct 13, 20255,330.005,480.005,330.005,430.005,320.93-0.55%21,259
Oct 10, 20255,570.005,640.005,420.005,460.005,350.33-1.44%7,234