Stock listing
KRX:082850 Wooree Bio Co., Ltd. (우리바이오) 주가
Follow Wooree Bio Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:082850
₩3,895.00 KRW -240.00 (-5.8%)
Close on Oct 30, 2026
- Day range
- ₩3,715.00 – ₩4,110.00 KRWOct 30, 2026
- Volume
- 21,955 sharesOct 30, 2026
- Market cap
- ₩166.6B KRWAt the close on Oct 30, 2026 · price × 42.76M shares outstanding
- 52-week range
- ₩3,560.00 – ₩12,825.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩273.5M KRWMedian day 16,232 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:082850 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩3,895.00 | -240.00 | -5.8% | ₩4,000.00 | ₩4,110.00 | ₩3,715.00 | 21,955 | |
| ₩4,135.00 | -180.00 | -4.2% | ₩4,275.00 | ₩4,305.00 | ₩3,945.00 | 14,859 | |
| ₩4,315.00 | +55.00 | +1.3% | ₩4,275.00 | ₩4,330.00 | ₩4,260.00 | 8,416 | |
| ₩4,260.00 | +70.00 | +1.7% | ₩4,120.00 | ₩4,260.00 | ₩4,120.00 | 11,274 | |
| ₩4,190.00 | -70.00 | -1.6% | ₩4,160.00 | ₩4,295.00 | ₩4,155.00 | 17,569 | |
| ₩4,260.00 | -5.00 | -0.1% | ₩4,205.00 | ₩4,325.00 | ₩4,150.00 | 11,337 | |
| ₩4,265.00 | -175.00 | -3.9% | ₩4,255.00 | ₩4,415.00 | ₩4,250.00 | 20,882 | |
| ₩4,440.00 | +35.00 | +0.8% | ₩4,405.00 | ₩4,480.00 | ₩4,390.00 | 3,341 | |
| ₩4,405.00 | -40.00 | -0.9% | ₩4,330.00 | ₩4,495.00 | ₩4,320.00 | 6,595 | |
| ₩4,445.00 | +85.00 | +1.9% | ₩4,155.00 | ₩4,460.00 | ₩4,155.00 | 11,348 | |
| ₩4,360.00 | +110.00 | +2.6% | ₩4,255.00 | ₩4,465.00 | ₩4,165.00 | 16,232 | |
| ₩4,250.00 | -130.00 | -3.0% | ₩4,330.00 | ₩4,380.00 | ₩4,120.00 | 31,577 | |
| ₩4,380.00 | -20.00 | -0.5% | ₩4,280.00 | ₩4,555.00 | ₩4,280.00 | 17,297 | |
| ₩4,400.00 | -40.00 | -0.9% | ₩4,300.00 | ₩4,460.00 | ₩4,195.00 | 38,304 | |
| ₩4,440.00 | -195.00 | -4.2% | ₩4,770.00 | ₩5,230.00 | ₩4,365.00 | 270,913 | |
| ₩4,635.00 | +60.00 | +1.3% | ₩4,610.00 | ₩4,845.00 | ₩4,515.00 | 41,024 | |
| ₩4,575.00 | -45.00 | -1.0% | ₩4,635.00 | ₩4,655.00 | ₩4,575.00 | 15,091 | |
| ₩4,620.00 | +70.00 | +1.5% | ₩4,550.00 | ₩4,670.00 | ₩4,550.00 | 27,265 | |
| ₩4,550.00 | +115.00 | +2.6% | ₩4,450.00 | ₩4,550.00 | ₩4,425.00 | 24,995 | |
| ₩4,435.00 | +25.00 | +0.6% | ₩4,435.00 | ₩4,455.00 | ₩4,395.00 | 12,418 | |
| ₩4,410.00 | +35.00 | +0.8% | ₩4,375.00 | ₩4,445.00 | ₩4,375.00 | 7,194 | |
| ₩4,375.00 | -150.00 | -3.3% | ₩4,495.00 | ₩4,550.00 | ₩4,345.00 | 32,382 | |
| ₩4,525.00 | +15.00 | +0.3% | ₩4,495.00 | ₩4,560.00 | ₩4,485.00 | 19,299 | |
| ₩4,510.00 | -10.00 | -0.2% | ₩4,560.00 | ₩4,595.00 | ₩4,480.00 | 14,935 | |
| ₩4,520.00 | -55.00 | -1.2% | ₩4,500.00 | ₩4,640.00 | ₩4,490.00 | 33,033 | |
| ₩4,575.00 | -75.00 | -1.6% | ₩4,695.00 | ₩4,695.00 | ₩4,575.00 | 13,701 | |
| ₩4,650.00 | -75.00 | -1.6% | ₩4,720.00 | ₩4,745.00 | ₩4,595.00 | 17,183 | |
| ₩4,725.00 | 0.00 | 0.0% | ₩4,660.00 | ₩4,790.00 | ₩4,660.00 | 18,916 | |
| ₩4,725.00 | -35.00 | -0.7% | ₩4,790.00 | ₩4,865.00 | ₩4,700.00 | 21,432 | |
| ₩4,760.00 | +255.00 | +5.7% | ₩4,460.00 | ₩4,890.00 | ₩4,460.00 | 51,561 | |
| ₩4,505.00 | -365.00 | -7.5% | ₩4,870.00 | ₩4,870.00 | ₩4,485.00 | 78,585 | |
| ₩4,870.00 | -40.00 | -0.8% | ₩4,905.00 | ₩4,910.00 | ₩4,695.00 | 35,715 | |
| ₩4,910.00 | +10.00 | +0.2% | ₩4,890.00 | ₩5,070.00 | ₩4,635.00 | 72,327 | |
| ₩4,900.00 | -100.00 | -2.0% | ₩5,220.00 | ₩5,440.00 | ₩4,795.00 | 169,774 | |
| ₩5,000.00 | -830.00 | -14.2% | ₩6,700.00 | ₩7,090.00 | ₩4,965.00 | 1,264,399 | |
| ₩5,830.00 | +1,345.00 | +30.0% | ₩4,570.00 | ₩5,830.00 | ₩4,570.00 | 134,797 | |
| ₩4,485.00 | -155.00 | -3.3% | ₩4,675.00 | ₩4,690.00 | ₩4,455.00 | 9,008 | |
| ₩4,640.00 | +10.00 | +0.2% | ₩4,630.00 | ₩4,685.00 | ₩4,565.00 | 4,673 | |
| ₩4,630.00 | -100.00 | -2.1% | ₩4,680.00 | ₩4,820.00 | ₩4,595.00 | 6,395 | |
| ₩4,730.00 | +55.00 | +1.2% | ₩4,675.00 | ₩4,760.00 | ₩4,675.00 | 3,333 | |
| ₩4,675.00 | +30.00 | +0.6% | ₩4,645.00 | ₩4,750.00 | ₩4,475.00 | 1,686 | |
| ₩4,645.00 | -120.00 | -2.5% | ₩4,765.00 | ₩4,835.00 | ₩4,500.00 | 4,131 | |
| ₩4,765.00 | -35.00 | -0.7% | ₩4,900.00 | ₩4,905.00 | ₩4,715.00 | 4,058 | |
| ₩4,800.00 | +110.00 | +2.3% | ₩4,630.00 | ₩4,850.00 | ₩4,630.00 | 3,159 | |
| ₩4,690.00 | +120.00 | +2.6% | ₩4,415.00 | ₩4,710.00 | ₩4,415.00 | 1,573 | |
| ₩4,570.00 | +275.00 | +6.4% | ₩4,335.00 | ₩4,600.00 | ₩4,320.00 | 4,131 | |
| ₩4,295.00 | 0.00 | 0.0% | ₩3,560.00 | ₩4,435.00 | ₩3,560.00 | 8,478 |
- Ticker
- KRX:082850
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Wooree Bio Co., Ltd.