Wonbiogen Co., Ltd. (KOSDAQ:307280)
South Korea
· Delayed Price · Currency is KRW 7,590.00
+130.00 (1.74%)
At close: Apr 28, 2026
Wonbiogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,470.00 | 7,620.00 | 7,380.00 | 7,590.00 | 7,590.00 | 1.74% | 14,519 |
| Apr 27, 2026 | 7,290.00 | 7,670.00 | 7,290.00 | 7,460.00 | 7,460.00 | 3.32% | 36,055 |
| Apr 24, 2026 | 7,380.00 | 7,430.00 | 7,200.00 | 7,220.00 | 7,220.00 | -2.17% | 22,202 |
| Apr 23, 2026 | 7,540.00 | 7,570.00 | 7,350.00 | 7,380.00 | 7,380.00 | -2.25% | 21,780 |
| Apr 22, 2026 | 7,690.00 | 7,690.00 | 7,450.00 | 7,550.00 | 7,550.00 | -2.08% | 29,954 |
| Apr 21, 2026 | 7,730.00 | 7,850.00 | 7,500.00 | 7,710.00 | 7,710.00 | -0.26% | 33,942 |
| Apr 20, 2026 | 7,900.00 | 7,900.00 | 7,520.00 | 7,730.00 | 7,730.00 | -1.28% | 35,839 |
| Apr 17, 2026 | 7,810.00 | 7,900.00 | 7,500.00 | 7,830.00 | 7,830.00 | 0.38% | 55,185 |
| Apr 16, 2026 | 7,490.00 | 8,200.00 | 7,280.00 | 7,800.00 | 7,800.00 | 4.42% | 393,798 |
| Apr 15, 2026 | 6,710.00 | 8,060.00 | 6,710.00 | 7,470.00 | 7,470.00 | 10.67% | 261,138 |
| Apr 14, 2026 | 6,800.00 | 6,910.00 | 6,710.00 | 6,750.00 | 6,750.00 | 0.15% | 13,216 |
| Apr 13, 2026 | 6,780.00 | 6,820.00 | 6,650.00 | 6,740.00 | 6,740.00 | -0.74% | 11,509 |
| Apr 10, 2026 | 6,570.00 | 6,790.00 | 6,550.00 | 6,790.00 | 6,790.00 | 3.35% | 19,804 |
| Apr 9, 2026 | 6,560.00 | 6,650.00 | 6,500.00 | 6,570.00 | 6,570.00 | 0.15% | 16,994 |
| Apr 8, 2026 | 6,590.00 | 6,680.00 | 6,480.00 | 6,560.00 | 6,560.00 | 0.46% | 21,159 |
| Apr 7, 2026 | 6,620.00 | 6,680.00 | 6,380.00 | 6,530.00 | 6,530.00 | -1.36% | 36,035 |
| Apr 6, 2026 | 6,730.00 | 6,780.00 | 6,410.00 | 6,620.00 | 6,620.00 | -1.63% | 36,591 |
| Apr 3, 2026 | 6,710.00 | 6,880.00 | 6,630.00 | 6,730.00 | 6,730.00 | 1.66% | 13,478 |
| Apr 2, 2026 | 6,900.00 | 6,970.00 | 6,620.00 | 6,620.00 | 6,620.00 | -4.89% | 32,852 |
| Apr 1, 2026 | 7,040.00 | 7,090.00 | 6,820.00 | 6,960.00 | 6,960.00 | -1.83% | 47,154 |
| Mar 31, 2026 | 6,880.00 | 7,090.00 | 6,740.00 | 7,090.00 | 7,090.00 | -0.14% | 40,593 |
| Mar 30, 2026 | 7,100.00 | 7,150.00 | 6,850.00 | 7,100.00 | 7,100.00 | -0.70% | 24,900 |
| Mar 27, 2026 | 7,130.00 | 7,260.00 | 6,970.00 | 7,150.00 | 7,150.00 | 0.28% | 15,745 |
| Mar 26, 2026 | 7,200.00 | 7,270.00 | 7,090.00 | 7,130.00 | 7,130.00 | -0.97% | 12,209 |
| Mar 25, 2026 | 7,060.00 | 7,240.00 | 7,050.00 | 7,200.00 | 7,200.00 | 1.98% | 16,509 |
| Mar 24, 2026 | 7,040.00 | 7,070.00 | 6,950.00 | 7,060.00 | 7,060.00 | 0.86% | 18,053 |
| Mar 23, 2026 | 7,160.00 | 7,160.00 | 6,800.00 | 7,000.00 | 7,000.00 | -2.23% | 24,834 |
| Mar 20, 2026 | 7,120.00 | 7,240.00 | 6,990.00 | 7,160.00 | 7,160.00 | 1.42% | 24,396 |
| Mar 19, 2026 | 7,120.00 | 7,170.00 | 6,820.00 | 7,060.00 | 7,060.00 | 0.14% | 21,587 |
| Mar 18, 2026 | 6,980.00 | 7,100.00 | 6,960.00 | 7,050.00 | 7,050.00 | 1.00% | 16,286 |
| Mar 17, 2026 | 6,930.00 | 7,030.00 | 6,830.00 | 6,980.00 | 6,980.00 | 0.58% | 50,506 |
| Mar 16, 2026 | 6,910.00 | 7,160.00 | 6,900.00 | 6,940.00 | 6,940.00 | -0.72% | 15,420 |
| Mar 13, 2026 | 6,930.00 | 7,150.00 | 6,830.00 | 6,990.00 | 6,990.00 | 0.14% | 31,399 |
| Mar 12, 2026 | 6,970.00 | 7,000.00 | 6,830.00 | 6,980.00 | 6,980.00 | 0.14% | 11,332 |
| Mar 11, 2026 | 6,910.00 | 7,500.00 | 6,880.00 | 6,970.00 | 6,970.00 | 1.46% | 24,918 |
| Mar 10, 2026 | 6,980.00 | 7,150.00 | 6,840.00 | 6,870.00 | 6,870.00 | -0.58% | 36,557 |
| Mar 9, 2026 | 7,170.00 | 7,170.00 | 6,730.00 | 6,910.00 | 6,910.00 | -4.43% | 44,415 |
| Mar 6, 2026 | 7,200.00 | 7,300.00 | 7,110.00 | 7,230.00 | 7,230.00 | -0.14% | 31,729 |
| Mar 5, 2026 | 7,230.00 | 7,420.00 | 7,030.00 | 7,240.00 | 7,240.00 | 4.62% | 57,230 |
| Mar 4, 2026 | 7,100.00 | 7,260.00 | 6,520.00 | 6,920.00 | 6,920.00 | -6.11% | 97,320 |
| Mar 3, 2026 | 7,530.00 | 7,570.00 | 7,350.00 | 7,370.00 | 7,370.00 | -2.25% | 34,541 |
| Feb 27, 2026 | 7,620.00 | 7,720.00 | 7,500.00 | 7,540.00 | 7,540.00 | -1.95% | 43,987 |
| Feb 26, 2026 | 7,930.00 | 7,930.00 | 7,620.00 | 7,690.00 | 7,690.00 | -2.90% | 56,792 |
| Feb 25, 2026 | 8,050.00 | 8,120.00 | 7,800.00 | 7,920.00 | 7,920.00 | -0.75% | 46,971 |
| Feb 24, 2026 | 7,730.00 | 7,980.00 | 7,620.00 | 7,980.00 | 7,980.00 | 2.57% | 66,639 |
| Feb 23, 2026 | 7,590.00 | 7,800.00 | 7,570.00 | 7,780.00 | 7,780.00 | 2.37% | 37,218 |
| Feb 20, 2026 | 7,850.00 | 7,880.00 | 7,500.00 | 7,600.00 | 7,600.00 | -3.18% | 107,680 |
| Feb 19, 2026 | 7,700.00 | 7,850.00 | 7,540.00 | 7,850.00 | 7,850.00 | 1.95% | 64,959 |
| Feb 13, 2026 | 7,990.00 | 8,150.00 | 7,520.00 | 7,700.00 | 7,700.00 | -3.75% | 227,582 |
| Feb 12, 2026 | 8,240.00 | 8,240.00 | 7,960.00 | 8,000.00 | 8,000.00 | -2.91% | 40,031 |
| Feb 11, 2026 | 8,250.00 | 8,320.00 | 8,050.00 | 8,240.00 | 8,240.00 | -0.12% | 23,405 |
| Feb 10, 2026 | 8,110.00 | 8,400.00 | 8,000.00 | 8,250.00 | 8,250.00 | 1.85% | 78,134 |
| Feb 9, 2026 | 8,120.00 | 8,300.00 | 7,870.00 | 8,100.00 | 8,100.00 | 0.75% | 50,189 |
| Feb 6, 2026 | 7,890.00 | 8,300.00 | 7,500.00 | 8,040.00 | 8,040.00 | 1.90% | 151,368 |
| Feb 5, 2026 | 7,770.00 | 8,110.00 | 7,700.00 | 7,890.00 | 7,890.00 | 1.54% | 94,714 |
| Feb 4, 2026 | 7,410.00 | 7,960.00 | 7,300.00 | 7,770.00 | 7,770.00 | 5.00% | 131,869 |
| Feb 3, 2026 | 7,000.00 | 7,430.00 | 6,910.00 | 7,400.00 | 7,400.00 | 6.17% | 86,513 |
| Feb 2, 2026 | 6,980.00 | 7,130.00 | 6,800.00 | 6,970.00 | 6,970.00 | -0.43% | 36,313 |
| Jan 30, 2026 | 6,940.00 | 7,300.00 | 6,850.00 | 7,000.00 | 7,000.00 | 0.14% | 127,516 |
| Jan 29, 2026 | 7,050.00 | 7,090.00 | 6,830.00 | 6,990.00 | 6,990.00 | -0.85% | 42,275 |
| Jan 28, 2026 | 6,750.00 | 7,120.00 | 6,650.00 | 7,050.00 | 7,050.00 | 4.44% | 148,771 |
| Jan 27, 2026 | 6,730.00 | 6,830.00 | 6,670.00 | 6,750.00 | 6,750.00 | 0.30% | 38,008 |
| Jan 26, 2026 | 6,560.00 | 6,730.00 | 6,540.00 | 6,730.00 | 6,730.00 | 2.75% | 52,481 |
| Jan 23, 2026 | 6,580.00 | 6,690.00 | 6,520.00 | 6,550.00 | 6,550.00 | -0.46% | 15,360 |
| Jan 22, 2026 | 6,440.00 | 6,600.00 | 6,430.00 | 6,580.00 | 6,580.00 | 1.39% | 23,027 |
| Jan 21, 2026 | 6,580.00 | 6,700.00 | 6,380.00 | 6,490.00 | 6,490.00 | -1.37% | 26,013 |
| Jan 20, 2026 | 6,440.00 | 6,630.00 | 6,360.00 | 6,580.00 | 6,580.00 | 2.02% | 36,371 |
| Jan 19, 2026 | 6,540.00 | 6,540.00 | 6,330.00 | 6,450.00 | 6,450.00 | -1.38% | 38,340 |
| Jan 16, 2026 | 6,540.00 | 6,580.00 | 6,460.00 | 6,540.00 | 6,540.00 | - | 41,690 |
| Jan 15, 2026 | 6,560.00 | 6,560.00 | 6,350.00 | 6,540.00 | 6,540.00 | -0.30% | 22,652 |
| Jan 14, 2026 | 6,560.00 | 6,590.00 | 6,460.00 | 6,560.00 | 6,560.00 | - | 21,959 |
| Jan 13, 2026 | 6,550.00 | 6,570.00 | 6,280.00 | 6,560.00 | 6,560.00 | 0.15% | 77,178 |
| Jan 12, 2026 | 6,450.00 | 6,600.00 | 6,440.00 | 6,550.00 | 6,550.00 | 0.31% | 42,008 |
| Jan 9, 2026 | 6,280.00 | 6,550.00 | 6,270.00 | 6,530.00 | 6,530.00 | 3.49% | 32,320 |
| Jan 8, 2026 | 6,550.00 | 6,610.00 | 6,240.00 | 6,310.00 | 6,310.00 | -3.66% | 63,155 |
| Jan 7, 2026 | 6,520.00 | 6,710.00 | 6,490.00 | 6,550.00 | 6,550.00 | - | 38,347 |
| Jan 6, 2026 | 6,600.00 | 6,690.00 | 6,450.00 | 6,550.00 | 6,550.00 | -0.76% | 63,982 |
| Jan 5, 2026 | 6,630.00 | 6,640.00 | 6,520.00 | 6,600.00 | 6,600.00 | -0.60% | 43,495 |
| Jan 2, 2026 | 6,640.00 | 6,770.00 | 6,500.00 | 6,640.00 | 6,640.00 | -0.60% | 35,527 |
| Dec 30, 2025 | 6,920.00 | 6,920.00 | 6,590.00 | 6,680.00 | 6,680.00 | -3.47% | 50,325 |
| Dec 29, 2025 | 6,850.00 | 7,190.00 | 6,850.00 | 6,920.00 | 6,920.00 | -0.72% | 78,601 |
| Dec 26, 2025 | 6,940.00 | 6,970.00 | 6,810.00 | 6,970.00 | 6,830.00 | 0.43% | 40,587 |
| Dec 24, 2025 | 6,910.00 | 7,100.00 | 6,840.00 | 6,940.00 | 6,800.60 | 1.46% | 97,920 |
| Dec 23, 2025 | 6,780.00 | 6,900.00 | 6,710.00 | 6,840.00 | 6,702.61 | 0.88% | 39,747 |
| Dec 22, 2025 | 6,790.00 | 6,830.00 | 6,550.00 | 6,780.00 | 6,643.82 | -0.15% | 32,746 |
| Dec 19, 2025 | 6,830.00 | 6,830.00 | 6,510.00 | 6,790.00 | 6,653.62 | 0.44% | 53,973 |
| Dec 18, 2025 | 6,730.00 | 6,940.00 | 6,510.00 | 6,760.00 | 6,624.22 | 0.15% | 118,804 |
| Dec 17, 2025 | 6,400.00 | 6,850.00 | 6,380.00 | 6,750.00 | 6,614.42 | 5.47% | 107,794 |
| Dec 16, 2025 | 6,380.00 | 6,470.00 | 6,200.00 | 6,400.00 | 6,271.45 | 0.31% | 56,586 |
| Dec 15, 2025 | 6,250.00 | 6,380.00 | 6,120.00 | 6,380.00 | 6,251.85 | 2.08% | 38,147 |
| Dec 12, 2025 | 6,380.00 | 6,380.00 | 6,110.00 | 6,250.00 | 6,124.46 | -1.57% | 59,522 |
| Dec 11, 2025 | 6,480.00 | 6,480.00 | 6,240.00 | 6,350.00 | 6,222.45 | 0.79% | 37,942 |
| Dec 10, 2025 | 6,180.00 | 6,490.00 | 6,130.00 | 6,300.00 | 6,173.46 | 2.77% | 96,202 |
| Dec 9, 2025 | 6,340.00 | 6,350.00 | 6,130.00 | 6,130.00 | 6,006.87 | -4.52% | 62,626 |
| Dec 8, 2025 | 6,100.00 | 6,450.00 | 6,050.00 | 6,420.00 | 6,291.05 | 5.25% | 93,182 |
| Dec 5, 2025 | 6,320.00 | 6,370.00 | 6,010.00 | 6,100.00 | 5,977.47 | -3.33% | 84,815 |
| Dec 4, 2025 | 6,010.00 | 6,320.00 | 6,010.00 | 6,310.00 | 6,183.26 | 4.99% | 145,194 |
| Dec 3, 2025 | 5,970.00 | 6,080.00 | 5,910.00 | 6,010.00 | 5,889.28 | 1.86% | 78,838 |
| Dec 2, 2025 | 5,780.00 | 5,970.00 | 5,760.00 | 5,900.00 | 5,781.49 | 2.43% | 63,085 |
| Dec 1, 2025 | 5,610.00 | 5,770.00 | 5,590.00 | 5,760.00 | 5,644.30 | 2.31% | 38,765 |