Wooree E&L Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-17 | 1,213.00 | 1,247.00 | 1,203.00 | 1,233.00 | 5,988.10 | 28,873 |
| 2023-07-14 | 1,257.00 | 1,271.00 | 1,213.00 | 1,221.00 | 5,929.82 | 62,456 |
| 2023-07-13 | 1,250.00 | 1,289.00 | 1,230.00 | 1,262.00 | 6,128.94 | 107,602 |
| 2023-07-12 | 1,212.00 | 1,266.00 | 1,194.00 | 1,228.00 | 5,963.82 | 83,793 |
| 2023-07-11 | 1,206.00 | 1,220.00 | 1,185.00 | 1,212.00 | 5,886.11 | 32,586 |
| 2023-07-10 | 1,221.00 | 1,227.00 | 1,168.00 | 1,206.00 | 5,856.97 | 95,756 |
| 2023-07-07 | 1,225.00 | 1,272.00 | 1,221.00 | 1,221.00 | 5,929.82 | 117,851 |
| 2023-07-06 | 1,271.00 | 1,303.00 | 1,219.00 | 1,229.00 | 5,968.67 | 222,006 |
| 2023-07-05 | 1,300.00 | 1,306.00 | 1,254.00 | 1,272.00 | 6,177.50 | 272,664 |
| 2023-07-04 | 1,219.00 | 1,380.00 | 1,219.00 | 1,301.00 | 6,318.34 | 1,990,570 |
| 2023-07-03 | 1,212.00 | 1,238.00 | 1,207.00 | 1,219.00 | 5,920.11 | 55,505 |
| 2023-06-30 | 1,190.00 | 1,231.00 | 1,190.00 | 1,212.00 | 5,886.11 | 38,505 |
| 2023-06-29 | 1,196.00 | 1,208.00 | 1,181.00 | 1,189.00 | 5,774.41 | 16,256 |
| 2023-06-28 | 1,197.00 | 1,207.00 | 1,186.00 | 1,194.00 | 5,798.69 | 20,334 |
| 2023-06-27 | 1,197.00 | 1,212.00 | 1,180.00 | 1,206.00 | 5,856.97 | 20,040 |
| 2023-06-26 | 1,214.00 | 1,214.00 | 1,170.00 | 1,197.00 | 5,813.26 | 37,990 |
| 2023-06-23 | 1,240.00 | 1,240.00 | 1,200.00 | 1,214.00 | 5,895.83 | 62,163 |
| 2023-06-22 | 1,192.00 | 1,245.00 | 1,180.00 | 1,245.00 | 6,046.38 | 66,769 |
| 2023-06-21 | 1,189.00 | 1,220.00 | 1,180.00 | 1,205.00 | 5,852.12 | 26,951 |
| 2023-06-20 | 1,250.00 | 1,250.00 | 1,198.00 | 1,201.00 | 5,832.69 | 30,295 |
| 2023-06-19 | 1,215.00 | 1,228.00 | 1,188.00 | 1,225.00 | 5,949.25 | 46,060 |
| 2023-06-16 | 1,181.00 | 1,213.00 | 1,181.00 | 1,200.00 | 5,827.83 | 28,908 |
| 2023-06-15 | 1,165.00 | 1,187.00 | 1,161.00 | 1,180.00 | 5,730.70 | 35,266 |
| 2023-06-14 | 1,203.00 | 1,214.00 | 1,166.00 | 1,180.00 | 5,730.70 | 51,639 |
| 2023-06-13 | 1,229.00 | 1,250.00 | 1,203.00 | 1,203.00 | 5,842.40 | 64,436 |
| 2023-06-12 | 1,200.00 | 1,227.00 | 1,194.00 | 1,218.00 | 5,915.25 | 48,804 |
| 2023-06-09 | 1,199.00 | 1,212.00 | 1,181.00 | 1,206.00 | 5,856.97 | 32,627 |
| 2023-06-08 | 1,196.00 | 1,202.00 | 1,175.00 | 1,186.00 | 5,759.84 | 37,794 |
| 2023-06-07 | 1,205.00 | 1,220.00 | 1,185.00 | 1,196.00 | 5,808.41 | 40,659 |
| 2023-06-05 | 1,195.00 | 1,209.00 | 1,177.00 | 1,203.00 | 5,842.40 | 24,733 |
| 2023-06-02 | 1,190.00 | 1,210.00 | 1,188.00 | 1,195.00 | 5,803.55 | 40,469 |
| 2023-06-01 | 1,224.00 | 1,224.00 | 1,188.00 | 1,195.00 | 5,803.55 | 62,060 |
| 2023-05-31 | 1,242.00 | 1,279.00 | 1,201.00 | 1,207.00 | 5,861.83 | 89,479 |
| 2023-05-30 | 1,221.00 | 1,248.00 | 1,219.00 | 1,236.00 | 6,002.67 | 60,786 |
| 2023-05-26 | 1,218.00 | 1,231.00 | 1,210.00 | 1,221.00 | 5,929.82 | 61,947 |
| 2023-05-25 | 1,261.00 | 1,265.00 | 1,206.00 | 1,218.00 | 5,915.25 | 110,186 |
| 2023-05-24 | 1,257.00 | 1,279.00 | 1,225.00 | 1,252.00 | 6,080.37 | 184,733 |
| 2023-05-23 | 1,236.00 | 1,255.00 | 1,217.00 | 1,235.00 | 5,997.81 | 90,800 |
| 2023-05-22 | 1,252.00 | 1,275.00 | 1,216.00 | 1,236.00 | 6,002.67 | 133,556 |
| 2023-05-19 | 1,244.00 | 1,247.00 | 1,174.00 | 1,223.00 | 5,939.53 | 190,186 |
| 2023-05-18 | 1,215.00 | 1,285.00 | 1,205.00 | 1,244.00 | 6,041.52 | 781,211 |
| 2023-05-17 | 1,135.00 | 1,347.00 | 1,125.00 | 1,205.00 | 5,852.12 | 3,944,000 |
| 2023-05-16 | 1,097.00 | 1,347.00 | 1,070.00 | 1,124.00 | 5,458.74 | 2,654,852 |
| 2023-05-15 | 1,125.00 | 1,125.00 | 1,080.00 | 1,097.00 | 5,327.61 | 34,649 |
| 2023-05-12 | 1,143.00 | 1,143.00 | 1,106.00 | 1,113.00 | 5,405.32 | 21,048 |
| 2023-05-11 | 1,121.00 | 1,143.00 | 1,121.00 | 1,123.00 | 5,453.88 | 21,484 |
| 2023-05-10 | 1,121.00 | 1,145.00 | 1,121.00 | 1,121.00 | 5,444.17 | 12,161 |
| 2023-05-09 | 1,141.00 | 1,155.00 | 1,117.00 | 1,121.00 | 5,444.17 | 16,312 |
| 2023-05-08 | 1,132.00 | 1,174.00 | 1,132.00 | 1,148.00 | 5,575.29 | 38,252 |
| 2023-05-04 | 1,150.00 | 1,151.00 | 1,122.00 | 1,122.00 | 5,449.02 | 29,338 |
| 2023-05-03 | 1,118.00 | 1,162.00 | 1,117.00 | 1,151.00 | 5,589.86 | 34,812 |
| 2023-05-02 | 1,099.00 | 1,138.00 | 1,083.00 | 1,135.00 | 5,512.16 | 32,646 |
| 2023-04-28 | 1,133.00 | 1,151.00 | 1,061.00 | 1,099.00 | 5,337.32 | 77,564 |
| 2023-04-27 | 1,126.00 | 1,151.00 | 1,080.00 | 1,130.00 | 5,487.88 | 50,694 |
| 2023-04-26 | 1,171.00 | 1,171.00 | 1,125.00 | 1,126.00 | 5,468.45 | 79,956 |
| 2023-04-25 | 1,216.00 | 1,216.00 | 1,160.00 | 1,172.00 | 5,691.85 | 113,528 |
| 2023-04-24 | 1,196.00 | 1,290.00 | 1,150.00 | 1,220.00 | 5,924.96 | 556,964 |
| 2023-04-21 | 1,228.00 | 1,270.00 | 1,189.00 | 1,198.00 | 5,818.12 | 152,675 |
| 2023-04-20 | 1,294.00 | 1,365.00 | 1,236.00 | 1,236.00 | 6,002.67 | 345,641 |
| 2023-04-19 | 1,258.00 | 1,318.00 | 1,215.00 | 1,286.00 | 6,245.50 | 410,159 |
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.