WOOREE BIO Co., Ltd. 082850
KRX · South Korea · Electronic Technology
KRW 4,550.00+115.00 (+2.59%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,550.00 | +2.59% | KRW 4,450.00 | KRW 4,550.00 | KRW 4,425.00 | 25.00K |
| 2026-10-01 | KRW 4,435.00 | +0.57% | KRW 4,435.00 | KRW 4,455.00 | KRW 4,395.00 | 12.42K |
| 2026-09-30 | KRW 4,410.00 | +0.80% | KRW 4,375.00 | KRW 4,445.00 | KRW 4,375.00 | 7.19K |
| 2026-09-29 | KRW 4,375.00 | -3.31% | KRW 4,495.00 | KRW 4,550.00 | KRW 4,345.00 | 32.38K |
| 2026-09-28 | KRW 4,525.00 | +0.33% | KRW 4,495.00 | KRW 4,560.00 | KRW 4,485.00 | 19.30K |
| 2026-09-23 | KRW 4,510.00 | -0.22% | KRW 4,560.00 | KRW 4,595.00 | KRW 4,480.00 | 14.94K |
| 2026-09-22 | KRW 4,520.00 | -1.20% | KRW 4,500.00 | KRW 4,640.00 | KRW 4,490.00 | 33.03K |
| 2026-09-21 | KRW 4,575.00 | -1.61% | KRW 4,695.00 | KRW 4,695.00 | KRW 4,575.00 | 13.70K |
| 2026-09-18 | KRW 4,650.00 | -1.59% | KRW 4,720.00 | KRW 4,745.00 | KRW 4,595.00 | 17.18K |
| 2026-09-17 | KRW 4,725.00 | 0.00% | KRW 4,660.00 | KRW 4,790.00 | KRW 4,660.00 | 18.92K |
| 2026-09-16 | KRW 4,725.00 | -0.74% | KRW 4,790.00 | KRW 4,865.00 | KRW 4,700.00 | 21.43K |
| 2026-09-15 | KRW 4,760.00 | +5.66% | KRW 4,460.00 | KRW 4,890.00 | KRW 4,460.00 | 53.23K |
| 2026-09-14 | KRW 4,505.00 | -7.49% | KRW 4,870.00 | KRW 4,870.00 | KRW 4,485.00 | 78.59K |
| 2026-09-11 | KRW 4,870.00 | -0.81% | KRW 4,905.00 | KRW 4,910.00 | KRW 4,695.00 | 35.72K |
| 2026-09-10 | KRW 4,910.00 | +0.20% | KRW 4,890.00 | KRW 5,070.00 | KRW 4,635.00 | 72.33K |
| 2026-09-09 | KRW 4,900.00 | -2.00% | KRW 5,220.00 | KRW 5,440.00 | KRW 4,795.00 | 169.77K |
| 2026-09-08 | KRW 5,000.00 | -14.24% | KRW 6,700.00 | KRW 7,090.00 | KRW 4,965.00 | 1.26M |
| 2026-09-07 | KRW 5,830.00 | +29.99% | KRW 4,570.00 | KRW 5,830.00 | KRW 4,570.00 | 134.80K |
| 2026-09-04 | KRW 4,485.00 | 0.00% | KRW 4,485.00 | KRW 4,485.00 | KRW 4,485.00 | 0 |
| 2026-09-03 | KRW 4,485.00 | 0.00% | KRW 4,485.00 | KRW 4,485.00 | KRW 4,485.00 | 0 |
| 2026-09-02 | KRW 4,485.00 | 0.00% | KRW 4,485.00 | KRW 4,485.00 | KRW 4,485.00 | 0 |
| 2026-09-01 | KRW 4,485.00 | 0.00% | KRW 4,485.00 | KRW 4,485.00 | KRW 4,485.00 | 0 |
| 2026-08-31 | KRW 4,485.00 | 0.00% | KRW 4,485.00 | KRW 4,485.00 | KRW 4,485.00 | 0 |
| 2026-08-28 | KRW 4,485.00 | 0.00% | KRW 4,485.00 | KRW 4,485.00 | KRW 4,485.00 | 0 |
| 2026-08-27 | KRW 4,485.00 | 0.00% | KRW 4,485.00 | KRW 4,485.00 | KRW 4,485.00 | 0 |
| 2026-08-26 | KRW 4,485.00 | 0.00% | KRW 4,485.00 | KRW 4,485.00 | KRW 4,485.00 | 0 |
| 2026-08-25 | KRW 4,485.00 | 0.00% | KRW 4,485.00 | KRW 4,485.00 | KRW 4,485.00 | 0 |
| 2026-08-24 | KRW 4,485.00 | 0.00% | KRW 4,485.00 | KRW 4,485.00 | KRW 4,485.00 | 0 |
| 2026-08-21 | KRW 4,485.00 | 0.00% | KRW 4,485.00 | KRW 4,485.00 | KRW 4,485.00 | 0 |
| 2026-08-20 | KRW 4,485.00 | 0.00% | KRW 4,485.00 | KRW 4,485.00 | KRW 4,485.00 | 0 |
| 2026-08-19 | KRW 4,485.00 | 0.00% | KRW 4,485.00 | KRW 4,485.00 | KRW 4,485.00 | 0 |
| 2026-08-18 | KRW 4,485.00 | 0.00% | KRW 4,485.00 | KRW 4,485.00 | KRW 4,485.00 | 0 |
| 2026-08-14 | KRW 4,485.00 | 0.00% | KRW 4,485.00 | KRW 4,485.00 | KRW 4,485.00 | 0 |
| 2026-08-13 | KRW 4,485.00 | -3.34% | KRW 4,675.00 | KRW 4,690.00 | KRW 4,455.00 | 45.04K |
| 2026-08-12 | KRW 4,640.00 | +0.22% | KRW 4,630.00 | KRW 4,685.00 | KRW 4,565.00 | 23.36K |
| 2026-08-11 | KRW 4,630.00 | -2.11% | KRW 4,680.00 | KRW 4,820.00 | KRW 4,595.00 | 31.97K |
| 2026-08-10 | KRW 4,730.00 | +1.18% | KRW 4,675.00 | KRW 4,760.00 | KRW 4,675.00 | 16.66K |
| 2026-08-07 | KRW 4,675.00 | +0.65% | KRW 4,645.00 | KRW 4,750.00 | KRW 4,475.00 | 8.43K |
| 2026-08-06 | KRW 4,645.00 | -2.52% | KRW 4,765.00 | KRW 4,835.00 | KRW 4,500.00 | 20.66K |
| 2026-08-05 | KRW 4,765.00 | -0.73% | KRW 4,900.00 | KRW 4,905.00 | KRW 4,715.00 | 20.29K |
| 2026-08-04 | KRW 4,800.00 | +2.35% | KRW 4,630.00 | KRW 4,850.00 | KRW 4,630.00 | 15.79K |
| 2026-08-03 | KRW 4,690.00 | +2.63% | KRW 4,415.00 | KRW 4,710.00 | KRW 4,415.00 | 7.86K |
| 2026-07-31 | KRW 4,570.00 | +6.40% | KRW 4,335.00 | KRW 4,600.00 | KRW 4,320.00 | 20.65K |
| 2026-07-30 | KRW 4,295.00 | 0.00% | KRW 3,560.00 | KRW 4,435.00 | KRW 3,560.00 | 42.39K |
| 2026-07-29 | KRW 4,295.00 | -14.19% | KRW 4,890.00 | KRW 5,050.00 | KRW 4,270.00 | 58.98K |
| 2026-07-28 | KRW 5,005.00 | -6.80% | KRW 5,385.00 | KRW 5,385.00 | KRW 4,935.00 | 39.02K |
| 2026-07-27 | KRW 5,370.00 | +2.29% | KRW 5,330.00 | KRW 5,470.00 | KRW 5,155.00 | 12.25K |
| 2026-07-24 | KRW 5,250.00 | -3.40% | KRW 5,465.00 | KRW 5,465.00 | KRW 5,195.00 | 13.97K |
| 2026-07-23 | KRW 5,435.00 | +2.07% | KRW 5,325.00 | KRW 5,445.00 | KRW 5,310.00 | 12.45K |
| 2026-07-22 | KRW 5,325.00 | +1.53% | KRW 5,250.00 | KRW 5,450.00 | KRW 5,240.00 | 14.23K |
| 2026-07-21 | KRW 5,245.00 | -0.38% | KRW 5,225.00 | KRW 5,310.00 | KRW 5,125.00 | 16.33K |
| 2026-07-20 | KRW 5,265.00 | -5.22% | KRW 5,455.00 | KRW 5,610.00 | KRW 5,255.00 | 15.75K |
| 2026-07-16 | KRW 5,555.00 | -2.46% | KRW 5,695.00 | KRW 5,710.00 | KRW 5,550.00 | 7.07K |
| 2026-07-15 | KRW 5,695.00 | +6.15% | KRW 5,350.00 | KRW 5,725.00 | KRW 5,350.00 | 25.35K |
| 2026-07-14 | KRW 5,365.00 | -5.04% | KRW 5,600.00 | KRW 5,615.00 | KRW 5,155.00 | 37.52K |
| 2026-07-13 | KRW 5,650.00 | -4.80% | KRW 5,975.00 | KRW 6,110.00 | KRW 5,525.00 | 18.39K |
| 2026-07-10 | KRW 5,935.00 | +5.60% | KRW 5,575.00 | KRW 6,110.00 | KRW 5,575.00 | 50.99K |
| 2026-07-09 | KRW 5,620.00 | +0.45% | KRW 5,455.00 | KRW 5,765.00 | KRW 5,455.00 | 19.31K |
| 2026-07-08 | KRW 5,595.00 | -3.03% | KRW 5,720.00 | KRW 5,870.00 | KRW 5,450.00 | 20.82K |
| 2026-07-07 | KRW 5,770.00 | -5.56% | KRW 6,110.00 | KRW 6,250.00 | KRW 5,725.00 | 63.65K |
| 2026-07-06 | KRW 6,110.00 | +9.20% | KRW 5,555.00 | KRW 7,200.00 | KRW 5,530.00 | 518.04K |
| 2026-07-03 | KRW 5,595.00 | +0.72% | KRW 5,555.00 | KRW 5,610.00 | KRW 5,325.00 | 18.55K |
| 2026-07-02 | KRW 5,555.00 | -3.39% | KRW 5,700.00 | KRW 5,795.00 | KRW 5,510.00 | 17.71K |
| 2026-07-01 | KRW 5,750.00 | +0.44% | KRW 5,725.00 | KRW 5,905.00 | KRW 5,550.00 | 8.87K |
| 2026-06-30 | KRW 5,725.00 | 0.00% | KRW 5,725.00 | KRW 5,790.00 | KRW 5,625.00 | 13.40K |
| 2026-06-29 | KRW 5,725.00 | +11.71% | KRW 5,050.00 | KRW 5,750.00 | KRW 5,050.00 | 49.08K |
| 2026-06-26 | KRW 5,125.00 | -6.48% | KRW 5,435.00 | KRW 5,440.00 | KRW 4,990.00 | 42.93K |
| 2026-06-25 | KRW 5,480.00 | -0.27% | KRW 5,445.00 | KRW 5,645.00 | KRW 5,355.00 | 24.37K |
| 2026-06-24 | KRW 5,495.00 | -0.36% | KRW 5,470.00 | KRW 5,560.00 | KRW 5,300.00 | 55.62K |
| 2026-06-23 | KRW 5,515.00 | -7.31% | KRW 5,860.00 | KRW 5,960.00 | KRW 5,505.00 | 48.84K |
| 2026-06-22 | KRW 5,950.00 | -3.88% | KRW 6,190.00 | KRW 6,315.00 | KRW 5,810.00 | 44.66K |
| 2026-06-19 | KRW 6,190.00 | -4.99% | KRW 6,560.00 | KRW 6,565.00 | KRW 6,025.00 | 47.95K |
| 2026-06-18 | KRW 6,515.00 | -6.59% | KRW 6,975.00 | KRW 6,980.00 | KRW 6,460.00 | 22.74K |
| 2026-06-17 | KRW 6,975.00 | +3.49% | KRW 6,760.00 | KRW 7,020.00 | KRW 6,675.00 | 17.71K |
| 2026-06-16 | KRW 6,740.00 | -3.92% | KRW 7,025.00 | KRW 7,075.00 | KRW 6,650.00 | 41.38K |
| 2026-06-15 | KRW 7,015.00 | -1.13% | KRW 7,095.00 | KRW 7,365.00 | KRW 6,975.00 | 22.21K |
| 2026-06-12 | KRW 7,095.00 | +2.31% | KRW 6,935.00 | KRW 7,250.00 | KRW 6,700.00 | 31.98K |
| 2026-06-11 | KRW 6,935.00 | +1.39% | KRW 6,840.00 | KRW 6,950.00 | KRW 6,665.00 | 35.75K |
| 2026-06-10 | KRW 6,840.00 | -4.34% | KRW 7,090.00 | KRW 7,285.00 | KRW 6,655.00 | 28 |
| 2026-06-09 | KRW 7,150.00 | +2.22% | KRW 6,925.00 | KRW 7,290.00 | KRW 6,910.00 | 80.84K |
| 2026-06-08 | KRW 6,995.00 | -7.66% | KRW 7,390.00 | KRW 7,390.00 | KRW 6,880.00 | 73.13K |
| 2026-06-05 | KRW 7,575.00 | -3.87% | KRW 7,755.00 | KRW 7,825.00 | KRW 7,500.00 | 40.69K |
| 2026-06-04 | KRW 7,880.00 | -0.57% | KRW 7,930.00 | KRW 8,215.00 | KRW 7,775.00 | 26.64K |
| 2026-06-02 | KRW 7,925.00 | +0.25% | KRW 7,660.00 | KRW 8,200.00 | KRW 7,520.00 | 83.47K |
| 2026-06-01 | KRW 7,905.00 | -6.51% | KRW 8,285.00 | KRW 8,455.00 | KRW 7,900.00 | 80.12K |
| 2026-05-29 | KRW 8,455.00 | -5.11% | KRW 8,920.00 | KRW 8,990.00 | KRW 8,455.00 | 35.42K |
| 2026-05-28 | KRW 8,910.00 | -2.46% | KRW 9,135.00 | KRW 9,135.00 | KRW 8,375.00 | 32.27K |
| 2026-05-27 | KRW 9,135.00 | -4.79% | KRW 9,525.00 | KRW 9,545.00 | KRW 9,090.00 | 53.08K |
| 2026-05-26 | KRW 9,595.00 | -1.08% | KRW 9,700.00 | KRW 9,870.00 | KRW 9,525.00 | 29.06K |
| 2026-05-22 | KRW 9,700.00 | +2.86% | KRW 9,435.00 | KRW 9,725.00 | KRW 9,435.00 | 30.04K |