Wooree E&L Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-17 | 1,071.00 | 1,108.00 | 1,071.00 | 1,095.00 | 5,317.90 | 24,302 |
| 2023-10-16 | 1,105.00 | 1,105.00 | 1,057.00 | 1,069.00 | 5,191.63 | 50,599 |
| 2023-10-13 | 1,130.00 | 1,136.00 | 1,088.00 | 1,106.00 | 5,371.32 | 46,768 |
| 2023-10-12 | 1,103.00 | 1,252.00 | 1,092.00 | 1,138.00 | 5,526.73 | 433,250 |
| 2023-10-11 | 1,071.00 | 1,108.00 | 1,071.00 | 1,103.00 | 5,356.75 | 16,226 |
| 2023-10-10 | 1,063.00 | 1,089.00 | 1,061.00 | 1,078.00 | 5,235.34 | 29,280 |
| 2023-10-06 | 1,070.00 | 1,105.00 | 1,070.00 | 1,079.00 | 5,240.19 | 22,689 |
| 2023-10-05 | 1,102.00 | 1,118.00 | 1,071.00 | 1,077.00 | 5,230.48 | 34,588 |
| 2023-10-04 | 1,083.00 | 1,117.00 | 1,067.00 | 1,101.00 | 5,347.04 | 58,750 |
| 2023-09-27 | 1,073.00 | 1,112.00 | 1,071.00 | 1,105.00 | 5,366.46 | 33,666 |
| 2023-09-26 | 1,069.00 | 1,100.00 | 1,053.00 | 1,095.00 | 5,317.90 | 59,137 |
| 2023-09-25 | 1,116.00 | 1,129.00 | 1,070.00 | 1,070.00 | 5,196.48 | 113,681 |
| 2023-09-22 | 1,174.00 | 1,207.00 | 1,132.00 | 1,141.00 | 5,541.30 | 310,808 |
| 2023-09-21 | 1,133.00 | 1,224.00 | 1,125.00 | 1,224.00 | 5,944.39 | 279,854 |
| 2023-09-20 | 1,144.00 | 1,158.00 | 1,136.00 | 1,145.00 | 5,560.72 | 56,889 |
| 2023-09-19 | 1,164.00 | 1,164.00 | 1,136.00 | 1,152.00 | 5,594.72 | 84,050 |
| 2023-09-18 | 1,160.00 | 1,174.00 | 1,124.00 | 1,165.00 | 5,657.86 | 160,068 |
| 2023-09-15 | 1,180.00 | 1,191.00 | 1,159.00 | 1,166.00 | 5,662.71 | 346,382 |
| 2023-09-14 | 1,105.00 | 1,269.00 | 1,085.00 | 1,185.00 | 5,754.99 | 3,605,432 |
| 2023-09-13 | 1,086.00 | 1,097.00 | 1,067.00 | 1,075.00 | 5,220.77 | 63,664 |
| 2023-09-12 | 1,104.00 | 1,178.00 | 1,086.00 | 1,087.00 | 5,279.05 | 173,225 |
| 2023-09-11 | 1,118.00 | 1,129.00 | 1,100.00 | 1,108.00 | 5,381.03 | 28,656 |
| 2023-09-08 | 1,101.00 | 1,127.00 | 1,100.00 | 1,118.00 | 5,429.60 | 18,351 |
| 2023-09-07 | 1,103.00 | 1,125.00 | 1,085.00 | 1,118.00 | 5,429.60 | 33,448 |
| 2023-09-06 | 1,120.00 | 1,132.00 | 1,110.00 | 1,114.00 | 5,410.17 | 19,572 |
| 2023-09-05 | 1,102.00 | 1,142.00 | 1,102.00 | 1,123.00 | 5,453.88 | 41,382 |
| 2023-09-04 | 1,117.00 | 1,133.00 | 1,088.00 | 1,102.00 | 5,351.89 | 51,230 |
| 2023-09-01 | 1,140.00 | 1,149.00 | 1,114.00 | 1,129.00 | 5,483.02 | 40,097 |
| 2023-08-31 | 1,118.00 | 1,146.00 | 1,104.00 | 1,140.00 | 5,536.44 | 87,510 |
| 2023-08-30 | 1,142.00 | 1,150.00 | 1,100.00 | 1,107.00 | 5,376.18 | 51,465 |
| 2023-08-29 | 1,128.00 | 1,160.00 | 1,112.00 | 1,134.00 | 5,507.30 | 65,821 |
| 2023-08-28 | 1,083.00 | 1,178.00 | 1,083.00 | 1,127.00 | 5,473.31 | 201,544 |
| 2023-08-25 | 1,124.00 | 1,128.00 | 1,076.00 | 1,081.00 | 5,249.91 | 116,049 |
| 2023-08-24 | 1,156.00 | 1,177.00 | 1,105.00 | 1,124.00 | 5,458.74 | 161,672 |
| 2023-08-23 | 1,265.00 | 1,270.00 | 1,139.00 | 1,155.00 | 5,609.29 | 1,505,176 |
| 2023-08-22 | 1,055.00 | 1,300.00 | 1,044.00 | 1,145.00 | 5,560.72 | 1,786,566 |
| 2023-08-21 | 1,040.00 | 1,120.00 | 1,040.00 | 1,054.00 | 5,118.78 | 74,184 |
| 2023-08-18 | 1,003.00 | 1,046.00 | 1,003.00 | 1,039.00 | 5,045.93 | 16,424 |
| 2023-08-17 | 994.00 | 1,035.00 | 966.00 | 1,029.00 | 4,997.37 | 32,459 |
| 2023-08-16 | 1,025.00 | 1,031.00 | 999.00 | 1,008.00 | 4,895.38 | 32,180 |
| 2023-08-14 | 1,042.00 | 1,070.00 | 1,024.00 | 1,026.00 | 4,982.80 | 20,063 |
| 2023-08-11 | 1,032.00 | 1,106.00 | 1,015.00 | 1,059.00 | 5,143.06 | 63,111 |
| 2023-08-10 | 1,047.00 | 1,053.00 | 1,022.00 | 1,026.00 | 4,982.80 | 22,348 |
| 2023-08-09 | 1,027.00 | 1,047.00 | 1,023.00 | 1,041.00 | 5,055.65 | 11,523 |
| 2023-08-08 | 1,061.00 | 1,081.00 | 1,025.00 | 1,027.00 | 4,987.65 | 38,733 |
| 2023-08-07 | 1,090.00 | 1,108.00 | 1,050.00 | 1,076.00 | 5,225.62 | 46,789 |
| 2023-08-04 | 1,010.00 | 1,198.00 | 1,009.00 | 1,076.00 | 5,225.62 | 517,617 |
| 2023-08-03 | 1,034.00 | 1,034.00 | 993.00 | 1,010.00 | 4,905.09 | 29,772 |
| 2023-08-02 | 1,039.00 | 1,052.00 | 1,006.00 | 1,034.00 | 5,021.65 | 30,864 |
| 2023-08-01 | 1,018.00 | 1,037.00 | 1,017.00 | 1,035.00 | 5,026.51 | 18,878 |
| 2023-07-31 | 1,069.00 | 1,069.00 | 1,018.00 | 1,018.00 | 4,943.95 | 32,428 |
| 2023-07-28 | 1,004.00 | 1,052.00 | 1,000.00 | 1,050.00 | 5,099.35 | 32,144 |
| 2023-07-27 | 955.00 | 1,023.00 | 955.00 | 1,020.00 | 4,953.66 | 54,284 |
| 2023-07-26 | 991.00 | 1,006.00 | 924.00 | 955.00 | 4,637.98 | 102,807 |
| 2023-07-25 | 1,041.00 | 1,050.00 | 990.00 | 995.00 | 4,832.25 | 96,456 |
| 2023-07-24 | 1,139.00 | 1,154.00 | 1,035.00 | 1,041.00 | 5,055.65 | 143,969 |
| 2023-07-21 | 1,194.00 | 1,194.00 | 1,127.00 | 1,155.00 | 5,609.29 | 112,067 |
| 2023-07-20 | 1,169.00 | 1,199.00 | 1,156.00 | 1,194.00 | 5,798.69 | 39,868 |
| 2023-07-19 | 1,200.00 | 1,220.00 | 1,168.00 | 1,169.00 | 5,677.28 | 71,910 |
| 2023-07-18 | 1,225.00 | 1,246.00 | 1,198.00 | 1,207.00 | 5,861.83 | 34,682 |
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.