Wooree E&L Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-12 | 1,126.00 | 1,134.00 | 1,105.00 | 1,120.00 | 5,439.31 | 101,699 |
| 2024-01-11 | 1,198.00 | 1,229.00 | 1,101.00 | 1,120.00 | 5,439.31 | 520,747 |
| 2024-01-10 | 1,098.00 | 1,145.00 | 1,088.00 | 1,140.00 | 5,536.44 | 190,948 |
| 2024-01-09 | 1,107.00 | 1,134.00 | 1,093.00 | 1,095.00 | 5,317.90 | 122,848 |
| 2024-01-08 | 1,075.00 | 1,106.00 | 1,065.00 | 1,105.00 | 5,366.46 | 65,889 |
| 2024-01-05 | 1,058.00 | 1,087.00 | 1,058.00 | 1,075.00 | 5,220.77 | 36,399 |
| 2024-01-04 | 1,089.00 | 1,089.00 | 1,052.00 | 1,057.00 | 5,133.35 | 58,732 |
| 2024-01-03 | 1,071.00 | 1,104.00 | 1,061.00 | 1,089.00 | 5,288.76 | 120,602 |
| 2024-01-02 | 1,053.00 | 1,085.00 | 1,045.00 | 1,071.00 | 5,201.34 | 93,412 |
| 2023-12-28 | 1,054.00 | 1,060.00 | 1,040.00 | 1,045.00 | 5,075.07 | 88,516 |
| 2023-12-27 | 1,020.00 | 1,120.00 | 1,020.00 | 1,049.00 | 5,094.50 | 501,647 |
| 2023-12-26 | 1,035.00 | 1,038.00 | 1,012.00 | 1,022.00 | 4,963.37 | 173,078 |
| 2023-12-22 | 1,016.00 | 1,100.00 | 1,005.00 | 1,050.00 | 5,099.35 | 1,398,360 |
| 2023-12-21 | 1,022.00 | 1,147.00 | 1,007.00 | 1,011.00 | 4,909.95 | 726,479 |
| 2023-12-20 | 1,033.00 | 1,040.00 | 1,019.00 | 1,029.00 | 4,997.37 | 80,027 |
| 2023-12-19 | 1,039.00 | 1,052.00 | 1,028.00 | 1,040.00 | 5,050.79 | 19,654 |
| 2023-12-18 | 1,024.00 | 1,054.00 | 1,019.00 | 1,049.00 | 5,094.50 | 83,664 |
| 2023-12-15 | 1,031.00 | 1,031.00 | 1,015.00 | 1,024.00 | 4,973.08 | 37,796 |
| 2023-12-14 | 999.00 | 1,125.00 | 999.00 | 1,031.00 | 5,007.08 | 459,665 |
| 2023-12-13 | 1,005.00 | 1,012.00 | 994.00 | 998.00 | 4,846.81 | 24,324 |
| 2023-12-12 | 1,006.00 | 1,008.00 | 999.00 | 1,005.00 | 4,880.81 | 21,866 |
| 2023-12-11 | 1,011.00 | 1,014.00 | 999.00 | 1,006.00 | 4,885.67 | 6,493 |
| 2023-12-08 | 990.00 | 1,018.00 | 990.00 | 1,004.00 | 4,875.95 | 14,591 |
| 2023-12-07 | 1,000.00 | 1,005.00 | 989.00 | 989.00 | 4,803.11 | 12,705 |
| 2023-12-06 | 1,000.00 | 1,006.00 | 996.00 | 1,000.00 | 4,856.53 | 20,806 |
| 2023-12-05 | 1,012.00 | 1,012.00 | 980.00 | 1,007.00 | 4,890.52 | 21,707 |
| 2023-12-04 | 1,013.00 | 1,019.00 | 1,004.00 | 1,009.00 | 4,900.24 | 15,544 |
| 2023-12-01 | 1,005.00 | 1,022.00 | 1,004.00 | 1,014.00 | 4,924.52 | 28,651 |
| 2023-11-30 | 1,006.00 | 1,015.00 | 1,002.00 | 1,013.00 | 4,919.66 | 22,677 |
| 2023-11-29 | 1,019.00 | 1,026.00 | 1,000.00 | 1,006.00 | 4,885.67 | 15,621 |
| 2023-11-28 | 1,023.00 | 1,033.00 | 1,010.00 | 1,019.00 | 4,948.80 | 23,479 |
| 2023-11-27 | 1,026.00 | 1,034.00 | 970.00 | 1,022.00 | 4,963.37 | 15,701 |
| 2023-11-24 | 1,035.00 | 1,040.00 | 1,019.00 | 1,026.00 | 4,982.80 | 12,395 |
| 2023-11-23 | 1,040.00 | 1,041.00 | 1,030.00 | 1,035.00 | 5,026.51 | 25,470 |
| 2023-11-22 | 1,043.00 | 1,043.00 | 1,023.00 | 1,031.00 | 5,007.08 | 7,108 |
| 2023-11-21 | 1,039.00 | 1,047.00 | 1,030.00 | 1,043.00 | 5,065.36 | 15,916 |
| 2023-11-20 | 1,036.00 | 1,044.00 | 1,026.00 | 1,028.00 | 4,992.51 | 15,093 |
| 2023-11-17 | 1,048.00 | 1,050.00 | 1,027.00 | 1,036.00 | 5,031.36 | 17,150 |
| 2023-11-16 | 1,040.00 | 1,060.00 | 1,037.00 | 1,044.00 | 5,070.22 | 42,090 |
| 2023-11-15 | 1,002.00 | 1,041.00 | 1,002.00 | 1,031.00 | 5,007.08 | 42,375 |
| 2023-11-14 | 970.00 | 994.00 | 970.00 | 993.00 | 4,822.53 | 8,765 |
| 2023-11-13 | 1,010.00 | 1,012.00 | 970.00 | 970.00 | 4,710.83 | 23,498 |
| 2023-11-10 | 1,006.00 | 1,006.00 | 981.00 | 1,004.00 | 4,875.95 | 11,989 |
| 2023-11-09 | 1,007.00 | 1,014.00 | 994.00 | 1,006.00 | 4,885.67 | 13,292 |
| 2023-11-08 | 999.00 | 1,019.00 | 999.00 | 1,005.00 | 4,880.81 | 7,471 |
| 2023-11-07 | 1,022.00 | 1,022.00 | 990.00 | 999.00 | 4,851.67 | 17,296 |
| 2023-11-06 | 1,020.00 | 1,022.00 | 1,000.00 | 1,015.00 | 4,929.38 | 31,207 |
| 2023-11-03 | 985.00 | 1,015.00 | 984.00 | 1,010.00 | 4,905.09 | 19,474 |
| 2023-11-02 | 958.00 | 993.00 | 957.00 | 984.00 | 4,778.82 | 23,486 |
| 2023-11-01 | 952.00 | 973.00 | 946.00 | 950.00 | 4,613.70 | 17,461 |
| 2023-10-31 | 989.00 | 993.00 | 940.00 | 952.00 | 4,623.41 | 37,639 |
| 2023-10-30 | 955.00 | 981.00 | 951.00 | 979.00 | 4,754.54 | 16,662 |
| 2023-10-27 | 988.00 | 1,013.00 | 956.00 | 956.00 | 4,642.84 | 45,317 |
| 2023-10-26 | 1,034.00 | 1,034.00 | 978.00 | 988.00 | 4,798.25 | 41,083 |
| 2023-10-25 | 1,024.00 | 1,051.00 | 985.00 | 1,037.00 | 5,036.22 | 46,403 |
| 2023-10-24 | 984.00 | 1,034.00 | 982.00 | 1,024.00 | 4,973.08 | 26,034 |
| 2023-10-23 | 1,007.00 | 1,007.00 | 965.00 | 982.00 | 4,769.11 | 32,732 |
| 2023-10-20 | 1,046.00 | 1,053.00 | 990.00 | 999.00 | 4,851.67 | 53,931 |
| 2023-10-19 | 1,084.00 | 1,088.00 | 1,041.00 | 1,047.00 | 5,084.78 | 43,638 |
| 2023-10-18 | 1,095.00 | 1,105.00 | 1,071.00 | 1,105.00 | 5,366.46 | 20,550 |
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.