Wonbiogen Co.,Ltd. 307280
KRX · South Korea · Health Technology
KRW 5,950.00-50.00 (-0.83%)
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 5,950.00 | -0.83% | KRW 5,990.00 | KRW 6,060.00 | KRW 5,920.00 | 5.49K |
| 2026-10-01 | KRW 6,000.00 | +0.17% | KRW 6,110.00 | KRW 6,110.00 | KRW 5,860.00 | 8.50K |
| 2026-09-30 | KRW 5,990.00 | +1.53% | KRW 5,900.00 | KRW 5,990.00 | KRW 5,830.00 | 12.69K |
| 2026-09-29 | KRW 5,900.00 | -1.34% | KRW 6,100.00 | KRW 6,100.00 | KRW 5,860.00 |
| 11.19K |
| 2026-09-28 | KRW 5,980.00 | +0.17% | KRW 6,200.00 | KRW 6,200.00 | KRW 5,920.00 | 3.63K |
| 2026-09-23 | KRW 5,970.00 | -0.50% | KRW 6,070.00 | KRW 6,070.00 | KRW 5,940.00 | 23.58K |
| 2026-09-22 | KRW 6,000.00 | +1.01% | KRW 5,940.00 | KRW 6,020.00 | KRW 5,930.00 | 111.69K |
| 2026-09-21 | KRW 5,940.00 | -0.50% | KRW 6,070.00 | KRW 6,070.00 | KRW 5,880.00 | 10.18K |
| 2026-09-18 | KRW 5,970.00 | -0.33% | KRW 6,100.00 | KRW 6,100.00 | KRW 5,890.00 | 8.02K |
| 2026-09-17 | KRW 5,990.00 | +0.17% | KRW 6,080.00 | KRW 6,080.00 | KRW 5,900.00 | 8.68K |
| 2026-09-16 | KRW 5,980.00 | +1.18% | KRW 6,090.00 | KRW 6,090.00 | KRW 5,840.00 | 11.82K |
| 2026-09-15 | KRW 5,910.00 | +0.34% | KRW 6,100.00 | KRW 6,100.00 | KRW 5,850.00 | 12.00K |
| 2026-09-14 | KRW 5,890.00 | +0.68% | KRW 5,800.00 | KRW 6,070.00 | KRW 5,800.00 | 18.17K |
| 2026-09-11 | KRW 5,850.00 | -2.99% | KRW 5,910.00 | KRW 6,200.00 | KRW 5,850.00 | 3.76K |
| 2026-09-10 | KRW 6,030.00 | 0.00% | KRW 6,100.00 | KRW 6,100.00 | KRW 5,900.00 | 5.92K |
| 2026-09-09 | KRW 6,030.00 | +0.84% | KRW 6,100.00 | KRW 6,100.00 | KRW 5,890.00 | 8.57K |
| 2026-09-08 | KRW 5,980.00 | +1.87% | KRW 5,820.00 | KRW 6,110.00 | KRW 5,560.00 | 58.20K |
| 2026-09-07 | KRW 5,870.00 | -3.29% | KRW 6,260.00 | KRW 6,260.00 | KRW 5,820.00 | 80.96K |
| 2026-09-04 | KRW 6,070.00 | -1.62% | KRW 6,090.00 | KRW 6,250.00 | KRW 5,850.00 | 12.39K |
| 2026-09-03 | KRW 6,170.00 | +0.33% | KRW 6,070.00 | KRW 6,270.00 | KRW 6,020.00 | 7.40K |
| 2026-09-02 | KRW 6,150.00 | -0.65% | KRW 6,020.00 | KRW 6,320.00 | KRW 5,940.00 | 11.93K |
| 2026-09-01 | KRW 6,190.00 | 0.00% | KRW 6,250.00 | KRW 6,250.00 | KRW 6,080.00 | 5.84K |
| 2026-08-31 | KRW 6,190.00 | -2.21% | KRW 6,330.00 | KRW 6,330.00 | KRW 6,120.00 | 7.70K |
| 2026-08-28 | KRW 6,330.00 | +2.26% | KRW 6,190.00 | KRW 6,330.00 | KRW 6,100.00 | 19.88K |
| 2026-08-27 | KRW 6,190.00 | 0.00% | KRW 6,190.00 | KRW 6,350.00 | KRW 6,040.00 | 14.18K |
| 2026-08-26 | KRW 6,190.00 | -0.96% | KRW 6,130.00 | KRW 6,200.00 | KRW 6,030.00 | 7.15K |
| 2026-08-25 | KRW 6,250.00 | +0.97% | KRW 6,380.00 | KRW 6,380.00 | KRW 5,930.00 | 12.58K |
| 2026-08-24 | KRW 6,190.00 | +4.92% | KRW 6,050.00 | KRW 6,200.00 | KRW 5,870.00 | 15.81K |
| 2026-08-21 | KRW 5,900.00 | -1.83% | KRW 5,990.00 | KRW 6,070.00 | KRW 5,850.00 | 6.21K |
| 2026-08-20 | KRW 6,010.00 | -2.75% | KRW 6,340.00 | KRW 6,340.00 | KRW 5,960.00 | 9.61K |
| 2026-08-19 | KRW 6,180.00 | +0.49% | KRW 6,380.00 | KRW 6,380.00 | KRW 5,930.00 | 26.63K |
| 2026-08-18 | KRW 6,150.00 | -3.61% | KRW 6,430.00 | KRW 6,530.00 | KRW 6,070.00 | 27.89K |
| 2026-08-14 | KRW 6,380.00 | +4.76% | KRW 6,090.00 | KRW 6,570.00 | KRW 5,960.00 | 58.71K |
| 2026-08-13 | KRW 6,090.00 | -2.09% | KRW 6,350.00 | KRW 6,350.00 | KRW 5,950.00 | 31.20K |
| 2026-08-12 | KRW 6,220.00 | +2.47% | KRW 6,250.00 | KRW 6,310.00 | KRW 6,030.00 | 15.41K |
| 2026-08-11 | KRW 6,070.00 | +5.02% | KRW 5,780.00 | KRW 6,360.00 | KRW 5,750.00 | 43.78K |
| 2026-08-10 | KRW 5,780.00 | +5.47% | KRW 5,440.00 | KRW 5,830.00 | KRW 5,440.00 | 29.96K |
| 2026-08-07 | KRW 5,480.00 | -0.72% | KRW 5,540.00 | KRW 5,540.00 | KRW 5,420.00 | 15.31K |
| 2026-08-06 | KRW 5,520.00 | +0.55% | KRW 5,620.00 | KRW 5,620.00 | KRW 5,300.00 | 39.37K |
| 2026-08-05 | KRW 5,490.00 | +0.92% | KRW 5,450.00 | KRW 5,580.00 | KRW 5,380.00 | 32.64K |
| 2026-08-04 | KRW 5,440.00 | 0.00% | KRW 5,570.00 | KRW 5,570.00 | KRW 5,360.00 | 60.42K |
| 2026-08-03 | KRW 5,440.00 | +1.87% | KRW 5,340.00 | KRW 5,560.00 | KRW 5,200.00 | 17.66K |
| 2026-07-31 | KRW 5,340.00 | +2.10% | KRW 5,180.00 | KRW 5,440.00 | KRW 5,180.00 | 23.57K |
| 2026-07-30 | KRW 5,230.00 | -1.51% | KRW 5,160.00 | KRW 5,440.00 | KRW 5,130.00 | 32.57K |
| 2026-07-29 | KRW 5,310.00 | 0.00% | KRW 5,450.00 | KRW 5,450.00 | KRW 4,950.00 | 42.50K |
| 2026-07-28 | KRW 5,310.00 | -3.45% | KRW 5,500.00 | KRW 5,560.00 | KRW 5,310.00 | 13.45K |
| 2026-07-27 | KRW 5,500.00 | +0.18% | KRW 5,630.00 | KRW 5,690.00 | KRW 5,410.00 | 33.11K |
| 2026-07-24 | KRW 5,490.00 | +2.23% | KRW 5,500.00 | KRW 5,570.00 | KRW 5,350.00 | 15.05K |
| 2026-07-23 | KRW 5,370.00 | +3.87% | KRW 5,200.00 | KRW 5,380.00 | KRW 5,160.00 | 32.56K |
| 2026-07-22 | KRW 5,170.00 | -0.96% | KRW 5,340.00 | KRW 5,360.00 | KRW 5,000.00 | 54.11K |
| 2026-07-21 | KRW 5,220.00 | -1.51% | KRW 5,010.00 | KRW 5,340.00 | KRW 5,010.00 | 13.20K |
| 2026-07-20 | KRW 5,300.00 | 0.00% | KRW 5,300.00 | KRW 5,780.00 | KRW 5,200.00 | 16.19K |
| 2026-07-16 | KRW 5,300.00 | -2.75% | KRW 5,590.00 | KRW 5,590.00 | KRW 5,270.00 | 4.16K |
| 2026-07-15 | KRW 5,450.00 | +2.83% | KRW 5,260.00 | KRW 5,500.00 | KRW 5,260.00 | 33.57K |
| 2026-07-14 | KRW 5,300.00 | -2.21% | KRW 5,420.00 | KRW 5,420.00 | KRW 5,190.00 | 11.12K |
| 2026-07-13 | KRW 5,420.00 | -3.56% | KRW 5,770.00 | KRW 5,770.00 | KRW 5,300.00 | 26.52K |
| 2026-07-10 | KRW 5,620.00 | +6.24% | KRW 5,430.00 | KRW 5,640.00 | KRW 5,300.00 | 11.42K |
| 2026-07-09 | KRW 5,290.00 | -1.49% | KRW 5,330.00 | KRW 5,860.00 | KRW 5,280.00 | 14.37K |
| 2026-07-08 | KRW 5,370.00 | -3.07% | KRW 5,410.00 | KRW 5,820.00 | KRW 5,370.00 | 33.54K |
| 2026-07-07 | KRW 5,540.00 | -3.99% | KRW 5,680.00 | KRW 5,850.00 | KRW 5,520.00 | 11.26K |
| 2026-07-06 | KRW 5,770.00 | +3.59% | KRW 5,530.00 | KRW 5,810.00 | KRW 5,420.00 | 22.57K |
| 2026-07-03 | KRW 5,570.00 | +3.15% | KRW 5,540.00 | KRW 5,680.00 | KRW 5,230.00 | 23.94K |
| 2026-07-02 | KRW 5,400.00 | -2.35% | KRW 5,310.00 | KRW 5,550.00 | KRW 5,250.00 | 11.99K |
| 2026-07-01 | KRW 5,530.00 | +0.36% | KRW 5,510.00 | KRW 5,570.00 | KRW 5,300.00 | 26.88K |
| 2026-06-30 | KRW 5,510.00 | -0.54% | KRW 5,540.00 | KRW 5,540.00 | KRW 5,330.00 | 6.92K |
| 2026-06-29 | KRW 5,540.00 | +5.52% | KRW 5,290.00 | KRW 5,550.00 | KRW 5,260.00 | 8.28K |
| 2026-06-26 | KRW 5,250.00 | -2.42% | KRW 5,390.00 | KRW 5,390.00 | KRW 5,130.00 | 9.05K |
| 2026-06-25 | KRW 5,380.00 | -2.00% | KRW 5,510.00 | KRW 5,850.00 | KRW 5,370.00 | 16.22K |
| 2026-06-24 | KRW 5,490.00 | +3.39% | KRW 5,360.00 | KRW 5,610.00 | KRW 5,070.00 | 36.98K |
| 2026-06-23 | KRW 5,310.00 | -6.68% | KRW 5,840.00 | KRW 5,840.00 | KRW 5,250.00 | 53.80K |
| 2026-06-22 | KRW 5,690.00 | +0.18% | KRW 5,970.00 | KRW 5,970.00 | KRW 5,520.00 | 11.70K |
| 2026-06-19 | KRW 5,680.00 | -2.07% | KRW 5,650.00 | KRW 5,820.00 | KRW 5,480.00 | 21.54K |
| 2026-06-18 | KRW 5,800.00 | -4.92% | KRW 6,060.00 | KRW 6,100.00 | KRW 5,720.00 | 37.58K |
| 2026-06-17 | KRW 6,100.00 | -2.24% | KRW 6,300.00 | KRW 6,300.00 | KRW 5,950.00 | 21.08K |
| 2026-06-16 | KRW 6,240.00 | -0.32% | KRW 6,260.00 | KRW 6,280.00 | KRW 6,100.00 | 5.31K |
| 2026-06-15 | KRW 6,260.00 | -0.63% | KRW 6,300.00 | KRW 6,460.00 | KRW 6,160.00 | 9.08K |
| 2026-06-12 | KRW 6,300.00 | +0.32% | KRW 6,340.00 | KRW 6,420.00 | KRW 6,250.00 | 7.63K |
| 2026-06-11 | KRW 6,280.00 | +3.63% | KRW 6,020.00 | KRW 6,280.00 | KRW 5,860.00 | 14.54K |
| 2026-06-10 | KRW 6,060.00 | -3.04% | KRW 6,250.00 | KRW 6,290.00 | KRW 6,060.00 | 9.83K |
| 2026-06-09 | KRW 6,250.00 | +8.70% | KRW 5,800.00 | KRW 6,250.00 | KRW 5,800.00 | 16.68K |
| 2026-06-08 | KRW 5,750.00 | -4.01% | KRW 5,990.00 | KRW 5,990.00 | KRW 5,580.00 | 27.14K |
| 2026-06-05 | KRW 5,990.00 | -0.50% | KRW 6,080.00 | KRW 6,120.00 | KRW 5,910.00 | 12.69K |
| 2026-06-04 | KRW 6,020.00 | 0.00% | KRW 5,980.00 | KRW 6,270.00 | KRW 5,850.00 | 22.73K |
| 2026-06-02 | KRW 6,020.00 | -1.31% | KRW 6,160.00 | KRW 6,390.00 | KRW 5,760.00 | 58.73K |
| 2026-06-01 | KRW 6,100.00 | -4.09% | KRW 6,280.00 | KRW 6,280.00 | KRW 6,000.00 | 34.05K |
| 2026-05-29 | KRW 6,360.00 | -6.47% | KRW 6,680.00 | KRW 6,690.00 | KRW 6,340.00 | 30.24K |
| 2026-05-28 | KRW 6,800.00 | -1.16% | KRW 6,880.00 | KRW 6,880.00 | KRW 6,410.00 | 21.05K |
| 2026-05-27 | KRW 6,880.00 | -1.57% | KRW 6,990.00 | KRW 7,050.00 | KRW 6,640.00 | 20.58K |
| 2026-05-26 | KRW 6,990.00 | -5.92% | KRW 7,470.00 | KRW 7,660.00 | KRW 6,990.00 | 43.35K |
| 2026-05-22 | KRW 7,430.00 | +6.14% | KRW 7,180.00 | KRW 7,700.00 | KRW 6,930.00 | 125.82K |