Stock listing
KRX:307280 Wonbiogen Co.,Ltd. (원바이오젠) 주가
Follow Wonbiogen Co.,Ltd. into a list and get an email when it puts out news.
Share price · KRX:307280
₩5,500.00 KRW -120.00 (-2.1%)
Close on Oct 30, 2026
- Day range
- ₩5,350.00 – ₩5,680.00 KRWOct 30, 2026
- Volume
- 18,817 sharesOct 30, 2026
- Market cap
- ₩37.43B KRWAt the close on Oct 30, 2026 · price × 6.81M shares outstanding
- 52-week range
- ₩4,765.00 – ₩8,400.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩114.3M KRWMedian day 12,632 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:307280 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩5,500.00 | -120.00 | -2.1% | ₩5,500.00 | ₩5,680.00 | ₩5,350.00 | 18,817 | |
| ₩5,620.00 | -140.00 | -2.4% | ₩5,800.00 | ₩5,800.00 | ₩5,560.00 | 13,061 | |
| ₩5,760.00 | +60.00 | +1.1% | ₩5,800.00 | ₩5,800.00 | ₩5,580.00 | 28,775 | |
| ₩5,700.00 | +60.00 | +1.1% | ₩5,770.00 | ₩5,770.00 | ₩5,630.00 | 3,954 | |
| ₩5,640.00 | -30.00 | -0.5% | ₩5,810.00 | ₩5,810.00 | ₩5,560.00 | 5,857 | |
| ₩5,670.00 | -80.00 | -1.4% | ₩5,710.00 | ₩5,740.00 | ₩5,590.00 | 5,052 | |
| ₩5,750.00 | -90.00 | -1.5% | ₩5,750.00 | ₩5,840.00 | ₩5,700.00 | 18,870 | |
| ₩5,840.00 | +60.00 | +1.0% | ₩5,860.00 | ₩5,900.00 | ₩5,780.00 | 15,279 | |
| ₩5,780.00 | -120.00 | -2.0% | ₩5,990.00 | ₩5,990.00 | ₩5,780.00 | 7,504 | |
| ₩5,900.00 | +10.00 | +0.2% | ₩5,860.00 | ₩5,980.00 | ₩5,840.00 | 2,558 | |
| ₩5,890.00 | +280.00 | +5.0% | ₩5,600.00 | ₩5,900.00 | ₩5,600.00 | 12,517 | |
| ₩5,610.00 | -210.00 | -3.6% | ₩5,770.00 | ₩5,770.00 | ₩5,560.00 | 12,437 | |
| ₩5,820.00 | +10.00 | +0.2% | ₩5,940.00 | ₩5,940.00 | ₩5,800.00 | 6,153 | |
| ₩5,810.00 | -130.00 | -2.2% | ₩5,900.00 | ₩5,930.00 | ₩5,710.00 | 17,311 | |
| ₩5,940.00 | -20.00 | -0.3% | ₩6,050.00 | ₩6,050.00 | ₩5,800.00 | 12,966 | |
| ₩5,960.00 | -30.00 | -0.5% | ₩5,940.00 | ₩5,990.00 | ₩5,840.00 | 4,036 | |
| ₩5,990.00 | +120.00 | +2.0% | ₩6,100.00 | ₩6,100.00 | ₩5,880.00 | 6,790 | |
| ₩5,870.00 | -80.00 | -1.3% | ₩6,000.00 | ₩6,000.00 | ₩5,860.00 | 23,593 | |
| ₩5,950.00 | -50.00 | -0.8% | ₩5,990.00 | ₩6,060.00 | ₩5,920.00 | 5,493 | |
| ₩6,000.00 | +10.00 | +0.2% | ₩6,110.00 | ₩6,110.00 | ₩5,860.00 | 8,504 | |
| ₩5,990.00 | +90.00 | +1.5% | ₩5,900.00 | ₩5,990.00 | ₩5,830.00 | 12,685 | |
| ₩5,900.00 | -80.00 | -1.3% | ₩6,100.00 | ₩6,100.00 | ₩5,860.00 | 11,193 | |
| ₩5,980.00 | +10.00 | +0.2% | ₩6,200.00 | ₩6,200.00 | ₩5,920.00 | 3,626 | |
| ₩5,970.00 | -30.00 | -0.5% | ₩6,070.00 | ₩6,070.00 | ₩5,940.00 | 23,584 | |
| ₩6,000.00 | +60.00 | +1.0% | ₩5,940.00 | ₩6,020.00 | ₩5,930.00 | 111,691 | |
| ₩5,940.00 | -30.00 | -0.5% | ₩6,070.00 | ₩6,070.00 | ₩5,880.00 | 10,180 | |
| ₩5,970.00 | -20.00 | -0.3% | ₩6,100.00 | ₩6,100.00 | ₩5,890.00 | 8,023 | |
| ₩5,990.00 | +10.00 | +0.2% | ₩6,080.00 | ₩6,080.00 | ₩5,900.00 | 8,680 | |
| ₩5,980.00 | +70.00 | +1.2% | ₩6,090.00 | ₩6,090.00 | ₩5,840.00 | 11,816 | |
| ₩5,910.00 | +20.00 | +0.3% | ₩6,100.00 | ₩6,100.00 | ₩5,850.00 | 11,906 | |
| ₩5,890.00 | +40.00 | +0.7% | ₩5,800.00 | ₩6,070.00 | ₩5,800.00 | 18,174 | |
| ₩5,850.00 | -180.00 | -3.0% | ₩5,910.00 | ₩6,200.00 | ₩5,850.00 | 3,764 | |
| ₩6,030.00 | 0.00 | 0.0% | ₩6,100.00 | ₩6,100.00 | ₩5,900.00 | 5,919 | |
| ₩6,030.00 | +50.00 | +0.8% | ₩6,100.00 | ₩6,100.00 | ₩5,890.00 | 8,567 | |
| ₩5,980.00 | +110.00 | +1.9% | ₩5,820.00 | ₩6,110.00 | ₩5,560.00 | 58,199 | |
| ₩5,870.00 | -200.00 | -3.3% | ₩6,260.00 | ₩6,260.00 | ₩5,820.00 | 80,964 | |
| ₩6,070.00 | -100.00 | -1.6% | ₩6,090.00 | ₩6,250.00 | ₩5,850.00 | 12,390 | |
| ₩6,170.00 | +20.00 | +0.3% | ₩6,070.00 | ₩6,270.00 | ₩6,020.00 | 7,402 | |
| ₩6,150.00 | -40.00 | -0.6% | ₩6,020.00 | ₩6,320.00 | ₩5,940.00 | 11,927 | |
| ₩6,190.00 | 0.00 | 0.0% | ₩6,250.00 | ₩6,250.00 | ₩6,080.00 | 5,836 | |
| ₩6,190.00 | -140.00 | -2.2% | ₩6,330.00 | ₩6,330.00 | ₩6,120.00 | 7,695 | |
| ₩6,330.00 | +140.00 | +2.3% | ₩6,190.00 | ₩6,330.00 | ₩6,100.00 | 19,881 | |
| ₩6,190.00 | 0.00 | 0.0% | ₩6,190.00 | ₩6,350.00 | ₩6,040.00 | 14,181 | |
| ₩6,190.00 | -60.00 | -1.0% | ₩6,130.00 | ₩6,200.00 | ₩6,030.00 | 7,146 | |
| ₩6,250.00 | +60.00 | +1.0% | ₩6,380.00 | ₩6,380.00 | ₩5,930.00 | 12,579 | |
| ₩6,190.00 | +290.00 | +4.9% | ₩6,050.00 | ₩6,200.00 | ₩5,870.00 | 15,813 | |
| ₩5,900.00 | -110.00 | -1.8% | ₩5,990.00 | ₩6,070.00 | ₩5,850.00 | 6,211 | |
| ₩6,010.00 | -170.00 | -2.8% | ₩6,340.00 | ₩6,340.00 | ₩5,960.00 | 9,613 | |
| ₩6,180.00 | +30.00 | +0.5% | ₩6,380.00 | ₩6,380.00 | ₩5,930.00 | 26,631 | |
| ₩6,150.00 | -230.00 | -3.6% | ₩6,430.00 | ₩6,530.00 | ₩6,070.00 | 27,893 | |
| ₩6,380.00 | +290.00 | +4.8% | ₩6,090.00 | ₩6,570.00 | ₩5,960.00 | 58,710 | |
| ₩6,090.00 | -130.00 | -2.1% | ₩6,350.00 | ₩6,350.00 | ₩5,950.00 | 31,195 | |
| ₩6,220.00 | +150.00 | +2.5% | ₩6,250.00 | ₩6,310.00 | ₩6,030.00 | 15,411 | |
| ₩6,070.00 | +290.00 | +5.0% | ₩5,780.00 | ₩6,360.00 | ₩5,750.00 | 43,775 | |
| ₩5,780.00 | +300.00 | +5.5% | ₩5,440.00 | ₩5,830.00 | ₩5,440.00 | 29,957 | |
| ₩5,480.00 | -40.00 | -0.7% | ₩5,540.00 | ₩5,540.00 | ₩5,420.00 | 15,308 | |
| ₩5,520.00 | +30.00 | +0.5% | ₩5,620.00 | ₩5,620.00 | ₩5,300.00 | 39,374 | |
| ₩5,490.00 | +50.00 | +0.9% | ₩5,450.00 | ₩5,580.00 | ₩5,380.00 | 32,639 | |
| ₩5,440.00 | 0.00 | 0.0% | ₩5,570.00 | ₩5,570.00 | ₩5,360.00 | 60,420 | |
| ₩5,440.00 | +100.00 | +1.9% | ₩5,340.00 | ₩5,560.00 | ₩5,200.00 | 17,662 | |
| ₩5,340.00 | +110.00 | +2.1% | ₩5,180.00 | ₩5,440.00 | ₩5,180.00 | 23,574 | |
| ₩5,230.00 | -80.00 | -1.5% | ₩5,160.00 | ₩5,440.00 | ₩5,130.00 | 32,567 |
- Ticker
- KRX:307280
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Wonbiogen Co.,Ltd.