Wooree E&L Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-10 | 927.00 | 927.00 | 906.00 | 911.00 | 4,424.30 | 43,518 |
| 2024-07-09 | 932.00 | 935.00 | 922.00 | 922.00 | 4,477.72 | 22,655 |
| 2024-07-08 | 927.00 | 930.00 | 920.00 | 928.00 | 4,506.86 | 41,249 |
| 2024-07-05 | 933.00 | 943.00 | 926.00 | 927.00 | 4,502.00 | 363,813 |
| 2024-07-04 | 940.00 | 946.00 | 930.00 | 940.00 | 4,565.14 | 16,671 |
| 2024-07-03 | 953.00 | 955.00 | 931.00 | 932.00 | 4,526.28 | 28,483 |
| 2024-07-02 | 974.00 | 974.00 | 952.00 | 954.00 | 4,633.13 | 14,891 |
| 2024-07-01 | 963.00 | 975.00 | 963.00 | 973.00 | 4,725.40 | 18,005 |
| 2024-06-28 | 950.00 | 975.00 | 950.00 | 975.00 | 4,735.11 | 16,476 |
| 2024-06-27 | 978.00 | 979.00 | 953.00 | 956.00 | 4,642.84 | 25,071 |
| 2024-06-26 | 980.00 | 986.00 | 970.00 | 970.00 | 4,710.83 | 20,479 |
| 2024-06-25 | 989.00 | 989.00 | 970.00 | 981.00 | 4,764.25 | 28,927 |
| 2024-06-24 | 987.00 | 996.00 | 983.00 | 990.00 | 4,807.96 | 20,407 |
| 2024-06-21 | 1,002.00 | 1,008.00 | 994.00 | 996.00 | 4,837.10 | 25,881 |
| 2024-06-20 | 1,009.00 | 1,011.00 | 995.00 | 1,002.00 | 4,866.24 | 16,661 |
| 2024-06-19 | 1,003.00 | 1,010.00 | 999.00 | 1,001.00 | 4,861.38 | 19,303 |
| 2024-06-18 | 1,018.00 | 1,023.00 | 1,003.00 | 1,003.00 | 4,871.10 | 31,763 |
| 2024-06-17 | 1,013.00 | 1,021.00 | 1,006.00 | 1,018.00 | 4,943.95 | 36,673 |
| 2024-06-14 | 1,035.00 | 1,035.00 | 1,011.00 | 1,012.00 | 4,914.81 | 17,962 |
| 2024-06-13 | 1,026.00 | 1,028.00 | 1,013.00 | 1,028.00 | 4,992.51 | 14,782 |
| 2024-06-12 | 1,028.00 | 1,034.00 | 1,008.00 | 1,024.00 | 4,973.08 | 31,713 |
| 2024-06-11 | 1,045.00 | 1,045.00 | 1,019.00 | 1,020.00 | 4,953.66 | 20,726 |
| 2024-06-10 | 1,035.00 | 1,050.00 | 1,022.00 | 1,038.00 | 5,041.08 | 11,651 |
| 2024-06-07 | 1,046.00 | 1,055.00 | 1,035.00 | 1,035.00 | 5,026.51 | 12,195 |
| 2024-06-05 | 1,049.00 | 1,052.00 | 1,036.00 | 1,045.00 | 5,075.07 | 13,690 |
| 2024-06-04 | 1,061.00 | 1,064.00 | 1,046.00 | 1,049.00 | 5,094.50 | 23,278 |
| 2024-06-03 | 1,049.00 | 1,063.00 | 1,049.00 | 1,060.00 | 5,147.92 | 34,598 |
| 2024-05-31 | 1,037.00 | 1,059.00 | 1,011.00 | 1,049.00 | 5,094.50 | 26,911 |
| 2024-05-30 | 1,038.00 | 1,044.00 | 1,011.00 | 1,037.00 | 5,036.22 | 12,836 |
| 2024-05-29 | 1,039.00 | 1,040.00 | 1,030.00 | 1,038.00 | 5,041.08 | 12,184 |
| 2024-05-28 | 1,048.00 | 1,050.00 | 1,036.00 | 1,039.00 | 5,045.93 | 15,929 |
| 2024-05-27 | 1,045.00 | 1,048.00 | 1,021.00 | 1,048.00 | 5,089.64 | 14,328 |
| 2024-05-24 | 1,043.00 | 1,054.00 | 1,035.00 | 1,049.00 | 5,094.50 | 15,084 |
| 2024-05-23 | 1,037.00 | 1,049.00 | 1,035.00 | 1,043.00 | 5,065.36 | 15,145 |
| 2024-05-22 | 1,049.00 | 1,052.00 | 1,011.00 | 1,048.00 | 5,089.64 | 21,687 |
| 2024-05-21 | 1,044.00 | 1,070.00 | 1,042.00 | 1,052.00 | 5,109.07 | 30,523 |
| 2024-05-20 | 1,042.00 | 1,049.00 | 1,034.00 | 1,044.00 | 5,070.22 | 26,899 |
| 2024-05-17 | 1,025.00 | 1,043.00 | 1,008.00 | 1,041.00 | 5,055.65 | 78,832 |
| 2024-05-16 | 1,016.00 | 1,020.00 | 1,006.00 | 1,015.00 | 4,929.38 | 37,616 |
| 2024-05-14 | 1,014.00 | 1,025.00 | 1,008.00 | 1,011.00 | 4,909.95 | 29,630 |
| 2024-05-13 | 1,033.00 | 1,033.00 | 1,010.00 | 1,016.00 | 4,934.23 | 39,409 |
| 2024-05-10 | 1,050.00 | 1,050.00 | 1,025.00 | 1,025.00 | 4,977.94 | 31,208 |
| 2024-05-09 | 1,047.00 | 1,051.00 | 1,033.00 | 1,042.00 | 5,060.50 | 11,052 |
| 2024-05-08 | 1,054.00 | 1,054.00 | 1,042.00 | 1,047.00 | 5,084.78 | 13,064 |
| 2024-05-07 | 1,052.00 | 1,066.00 | 1,044.00 | 1,049.00 | 5,094.50 | 21,428 |
| 2024-05-03 | 1,061.00 | 1,065.00 | 1,043.00 | 1,049.00 | 5,094.50 | 20,607 |
| 2024-05-02 | 1,050.00 | 1,064.00 | 1,049.00 | 1,061.00 | 5,152.78 | 28,599 |
| 2024-04-30 | 1,035.00 | 1,059.00 | 1,035.00 | 1,050.00 | 5,099.35 | 34,566 |
| 2024-04-29 | 1,032.00 | 1,049.00 | 1,032.00 | 1,035.00 | 5,026.51 | 13,416 |
| 2024-04-26 | 1,035.00 | 1,045.00 | 1,016.00 | 1,029.00 | 4,997.37 | 10,297 |
| 2024-04-25 | 1,034.00 | 1,047.00 | 1,028.00 | 1,035.00 | 5,026.51 | 23,066 |
| 2024-04-24 | 1,012.00 | 1,038.00 | 1,012.00 | 1,031.00 | 5,007.08 | 15,428 |
| 2024-04-23 | 1,011.00 | 1,018.00 | 1,002.00 | 1,010.00 | 4,905.09 | 28,342 |
| 2024-04-22 | 1,021.00 | 1,030.00 | 1,006.00 | 1,012.00 | 4,914.81 | 24,574 |
| 2024-04-19 | 1,036.00 | 1,036.00 | 1,005.00 | 1,024.00 | 4,973.08 | 19,745 |
| 2024-04-18 | 1,026.00 | 1,043.00 | 1,016.00 | 1,030.00 | 5,002.22 | 9,036 |
| 2024-04-17 | 1,004.00 | 1,033.00 | 1,004.00 | 1,027.00 | 4,987.65 | 13,994 |
| 2024-04-16 | 1,029.00 | 1,032.00 | 1,005.00 | 1,010.00 | 4,905.09 | 27,670 |
| 2024-04-15 | 1,027.00 | 1,043.00 | 1,016.00 | 1,029.00 | 4,997.37 | 59,781 |
| 2024-04-12 | 1,065.00 | 1,065.00 | 1,039.00 | 1,047.00 | 5,084.78 | 35,670 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.