Wooree E&L Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-11 | 1,085.00 | 1,093.00 | 1,044.00 | 1,044.00 | 5,070.22 | 67,728 |
| 2024-04-09 | 1,090.00 | 1,114.00 | 1,090.00 | 1,099.00 | 5,337.32 | 28,971 |
| 2024-04-08 | 1,116.00 | 1,123.00 | 1,095.00 | 1,099.00 | 5,337.32 | 33,627 |
| 2024-04-05 | 1,147.00 | 1,147.00 | 1,112.00 | 1,117.00 | 5,424.74 | 22,075 |
| 2024-04-04 | 1,145.00 | 1,152.00 | 1,139.00 | 1,140.00 | 5,536.44 | 40,051 |
| 2024-04-03 | 1,133.00 | 1,149.00 | 1,128.00 | 1,143.00 | 5,551.01 | 25,570 |
| 2024-04-02 | 1,147.00 | 1,161.00 | 1,100.00 | 1,139.00 | 5,531.59 | 69,260 |
| 2024-04-01 | 1,123.00 | 1,144.00 | 1,121.00 | 1,142.00 | 5,546.15 | 49,275 |
| 2024-03-29 | 1,125.00 | 1,134.00 | 1,103.00 | 1,117.00 | 5,424.74 | 33,016 |
| 2024-03-28 | 1,136.00 | 1,145.00 | 1,133.00 | 1,133.00 | 5,502.45 | 30,860 |
| 2024-03-27 | 1,128.00 | 1,158.00 | 1,124.00 | 1,139.00 | 5,531.59 | 79,314 |
| 2024-03-26 | 1,120.00 | 1,128.00 | 1,104.00 | 1,128.00 | 5,478.16 | 34,383 |
| 2024-03-25 | 1,128.00 | 1,132.00 | 1,112.00 | 1,121.00 | 5,444.17 | 20,290 |
| 2024-03-22 | 1,116.00 | 1,138.00 | 1,111.00 | 1,128.00 | 5,478.16 | 36,168 |
| 2024-03-21 | 1,105.00 | 1,125.00 | 1,102.00 | 1,117.00 | 5,424.74 | 24,031 |
| 2024-03-20 | 1,093.00 | 1,102.00 | 1,091.00 | 1,101.00 | 5,347.04 | 13,643 |
| 2024-03-19 | 1,097.00 | 1,130.00 | 1,092.00 | 1,095.00 | 5,317.90 | 53,912 |
| 2024-03-18 | 1,091.00 | 1,098.00 | 1,084.00 | 1,096.00 | 5,322.75 | 19,538 |
| 2024-03-15 | 1,090.00 | 1,095.00 | 1,073.00 | 1,091.00 | 5,298.47 | 19,773 |
| 2024-03-14 | 1,103.00 | 1,107.00 | 1,080.00 | 1,088.00 | 5,283.90 | 31,001 |
| 2024-03-13 | 1,089.00 | 1,108.00 | 1,089.00 | 1,103.00 | 5,356.75 | 37,901 |
| 2024-03-12 | 1,098.00 | 1,103.00 | 1,081.00 | 1,089.00 | 5,288.76 | 37,916 |
| 2024-03-11 | 1,075.00 | 1,104.00 | 1,075.00 | 1,098.00 | 5,332.47 | 33,574 |
| 2024-03-08 | 1,066.00 | 1,085.00 | 1,063.00 | 1,083.00 | 5,259.62 | 31,697 |
| 2024-03-07 | 1,098.00 | 1,102.00 | 1,065.00 | 1,066.00 | 5,177.06 | 47,838 |
| 2024-03-06 | 1,092.00 | 1,123.00 | 1,092.00 | 1,097.00 | 5,327.61 | 72,515 |
| 2024-03-05 | 1,110.00 | 1,113.00 | 1,096.00 | 1,103.00 | 5,356.75 | 71,993 |
| 2024-03-04 | 1,082.00 | 1,177.00 | 1,075.00 | 1,110.00 | 5,390.75 | 496,215 |
| 2024-02-29 | 1,080.00 | 1,092.00 | 1,072.00 | 1,083.00 | 5,259.62 | 30,454 |
| 2024-02-28 | 1,065.00 | 1,100.00 | 1,064.00 | 1,085.00 | 5,269.33 | 42,603 |
| 2024-02-27 | 1,090.00 | 1,094.00 | 1,054.00 | 1,065.00 | 5,172.20 | 42,395 |
| 2024-02-26 | 1,100.00 | 1,112.00 | 1,081.00 | 1,089.00 | 5,288.76 | 31,758 |
| 2024-02-23 | 1,126.00 | 1,130.00 | 1,089.00 | 1,100.00 | 5,342.18 | 32,506 |
| 2024-02-22 | 1,113.00 | 1,134.00 | 1,093.00 | 1,122.00 | 5,449.02 | 40,002 |
| 2024-02-21 | 1,126.00 | 1,126.00 | 1,050.00 | 1,113.00 | 5,405.32 | 40,585 |
| 2024-02-20 | 1,114.00 | 1,132.00 | 1,108.00 | 1,126.00 | 5,468.45 | 31,228 |
| 2024-02-19 | 1,116.00 | 1,124.00 | 1,110.00 | 1,113.00 | 5,405.32 | 19,430 |
| 2024-02-16 | 1,126.00 | 1,129.00 | 1,106.00 | 1,117.00 | 5,424.74 | 20,733 |
| 2024-02-15 | 1,115.00 | 1,127.00 | 1,106.00 | 1,124.00 | 5,458.74 | 29,264 |
| 2024-02-14 | 1,095.00 | 1,113.00 | 1,085.00 | 1,113.00 | 5,405.32 | 27,725 |
| 2024-02-13 | 1,088.00 | 1,113.00 | 1,085.00 | 1,106.00 | 5,371.32 | 23,883 |
| 2024-02-08 | 1,087.00 | 1,103.00 | 1,081.00 | 1,088.00 | 5,283.90 | 29,125 |
| 2024-02-07 | 1,091.00 | 1,097.00 | 1,069.00 | 1,087.00 | 5,279.05 | 37,770 |
| 2024-02-06 | 1,077.00 | 1,093.00 | 1,066.00 | 1,091.00 | 5,298.47 | 46,860 |
| 2024-02-05 | 1,090.00 | 1,090.00 | 1,060.00 | 1,080.00 | 5,245.05 | 34,084 |
| 2024-02-02 | 1,089.00 | 1,107.00 | 1,075.00 | 1,078.00 | 5,235.34 | 37,528 |
| 2024-02-01 | 1,080.00 | 1,107.00 | 1,079.00 | 1,089.00 | 5,288.76 | 51,261 |
| 2024-01-31 | 1,128.00 | 1,136.00 | 1,093.00 | 1,095.00 | 5,317.90 | 62,687 |
| 2024-01-30 | 1,121.00 | 1,137.00 | 1,113.00 | 1,137.00 | 5,521.87 | 34,269 |
| 2024-01-29 | 1,153.00 | 1,164.00 | 1,105.00 | 1,121.00 | 5,444.17 | 52,802 |
| 2024-01-26 | 1,138.00 | 1,180.00 | 1,132.00 | 1,164.00 | 5,653.00 | 51,354 |
| 2024-01-25 | 1,163.00 | 1,163.00 | 1,130.00 | 1,144.00 | 5,555.87 | 56,281 |
| 2024-01-24 | 1,162.00 | 1,192.00 | 1,158.00 | 1,173.00 | 5,696.71 | 77,484 |
| 2024-01-23 | 1,192.00 | 1,200.00 | 1,153.00 | 1,158.00 | 5,623.86 | 137,923 |
| 2024-01-22 | 1,169.00 | 1,193.00 | 1,150.00 | 1,191.00 | 5,784.12 | 123,794 |
| 2024-01-19 | 1,170.00 | 1,188.00 | 1,150.00 | 1,150.00 | 5,585.01 | 97,793 |
| 2024-01-18 | 1,104.00 | 1,177.00 | 1,104.00 | 1,158.00 | 5,623.86 | 148,113 |
| 2024-01-17 | 1,140.00 | 1,158.00 | 1,094.00 | 1,100.00 | 5,342.18 | 90,360 |
| 2024-01-16 | 1,118.00 | 1,184.00 | 1,113.00 | 1,140.00 | 5,536.44 | 297,509 |
| 2024-01-15 | 1,117.00 | 1,138.00 | 1,102.00 | 1,119.00 | 5,434.45 | 110,769 |
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.