Wooree E&L Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-18 | 1,237.00 | 1,348.00 | 1,212.00 | 1,261.00 | 6,124.08 | 1,054,383 |
| 2023-04-17 | 1,252.00 | 1,260.00 | 1,215.00 | 1,234.00 | 5,992.96 | 196,119 |
| 2023-04-14 | 1,239.00 | 1,440.00 | 1,192.00 | 1,263.00 | 6,133.79 | 2,504,796 |
| 2023-04-13 | 1,245.00 | 1,290.00 | 1,202.00 | 1,236.00 | 6,002.67 | 573,837 |
| 2023-04-12 | 1,082.00 | 1,406.00 | 1,057.00 | 1,265.00 | 6,143.51 | 4,257,436 |
| 2023-04-11 | 1,064.00 | 1,084.00 | 1,047.00 | 1,082.00 | 5,254.76 | 46,048 |
| 2023-04-10 | 1,062.00 | 1,090.00 | 1,032.00 | 1,064.00 | 5,167.35 | 102,373 |
| 2023-04-07 | 1,054.00 | 1,067.00 | 1,040.00 | 1,062.00 | 5,157.63 | 42,601 |
| 2023-04-06 | 1,067.00 | 1,068.00 | 1,043.00 | 1,054.00 | 5,118.78 | 34,873 |
| 2023-04-05 | 1,080.00 | 1,091.00 | 1,056.00 | 1,068.00 | 5,186.77 | 193,296 |
| 2023-04-04 | 1,046.00 | 1,066.00 | 1,034.00 | 1,055.00 | 5,123.64 | 87,606 |
| 2023-04-03 | 1,060.00 | 1,061.00 | 1,029.00 | 1,046.00 | 5,079.93 | 91,578 |
| 2023-03-31 | 1,050.00 | 1,077.00 | 1,047.00 | 1,059.00 | 5,143.06 | 146,126 |
| 2023-03-30 | 1,090.00 | 1,092.00 | 1,050.00 | 1,070.00 | 5,196.48 | 168,323 |
| 2023-03-29 | 1,094.00 | 1,130.00 | 1,059.00 | 1,082.00 | 5,254.76 | 386,473 |
| 2023-03-28 | 893.00 | 1,151.00 | 893.00 | 1,131.00 | 5,492.73 | 3,934,995 |
| 2023-03-27 | 905.00 | 911.00 | 892.00 | 899.00 | 4,366.02 | 24,096 |
| 2023-03-24 | 909.00 | 909.00 | 899.00 | 905.00 | 4,395.16 | 30,739 |
| 2023-03-23 | 918.00 | 929.00 | 908.00 | 909.00 | 4,414.58 | 31,134 |
| 2023-03-22 | 949.00 | 949.00 | 930.00 | 930.00 | 4,516.57 | 12,627 |
| 2023-03-21 | 940.00 | 957.00 | 935.00 | 943.00 | 4,579.71 | 7,922 |
| 2023-03-20 | 945.00 | 958.00 | 938.00 | 940.00 | 4,565.14 | 7,227 |
| 2023-03-17 | 934.00 | 943.00 | 930.00 | 939.00 | 4,560.28 | 9,026 |
| 2023-03-16 | 941.00 | 945.00 | 911.00 | 925.00 | 4,492.29 | 10,799 |
| 2023-03-15 | 931.00 | 951.00 | 930.00 | 940.00 | 4,565.14 | 17,819 |
| 2023-03-14 | 962.00 | 966.00 | 922.00 | 930.00 | 4,516.57 | 25,372 |
| 2023-03-13 | 975.00 | 982.00 | 934.00 | 982.00 | 4,769.11 | 31,108 |
| 2023-03-10 | 992.00 | 992.00 | 981.00 | 984.00 | 4,778.82 | 13,813 |
| 2023-03-09 | 995.00 | 1,000.00 | 989.00 | 992.00 | 4,817.68 | 16,378 |
| 2023-03-08 | 1,000.00 | 1,004.00 | 988.00 | 994.00 | 4,827.39 | 30,153 |
| 2023-03-07 | 1,020.00 | 1,020.00 | 994.00 | 1,000.00 | 4,856.53 | 65,238 |
| 2023-03-06 | 1,015.00 | 1,020.00 | 1,002.00 | 1,020.00 | 4,953.66 | 12,838 |
| 2023-03-03 | 1,012.00 | 1,019.00 | 1,000.00 | 1,018.00 | 4,943.95 | 17,284 |
| 2023-03-02 | 1,014.00 | 1,027.00 | 1,007.00 | 1,012.00 | 4,914.81 | 7,602 |
| 2023-02-28 | 1,001.00 | 1,019.00 | 1,001.00 | 1,014.00 | 4,924.52 | 12,815 |
| 2023-02-27 | 1,023.00 | 1,024.00 | 999.00 | 1,007.00 | 4,890.52 | 30,177 |
| 2023-02-24 | 1,050.00 | 1,050.00 | 1,018.00 | 1,023.00 | 4,968.23 | 23,756 |
| 2023-02-23 | 1,033.00 | 1,049.00 | 1,033.00 | 1,045.00 | 5,075.07 | 8,253 |
| 2023-02-22 | 1,037.00 | 1,049.00 | 1,033.00 | 1,039.00 | 5,045.93 | 12,730 |
| 2023-02-21 | 1,064.00 | 1,064.00 | 1,041.00 | 1,058.00 | 5,138.21 | 15,084 |
| 2023-02-20 | 1,040.00 | 1,060.00 | 1,029.00 | 1,053.00 | 5,113.92 | 15,361 |
| 2023-02-17 | 1,055.00 | 1,056.00 | 1,046.00 | 1,049.00 | 5,094.50 | 10,501 |
| 2023-02-16 | 1,034.00 | 1,065.00 | 1,029.00 | 1,057.00 | 5,133.35 | 16,213 |
| 2023-02-15 | 1,071.00 | 1,076.00 | 1,040.00 | 1,040.00 | 5,050.79 | 19,157 |
| 2023-02-14 | 1,060.00 | 1,075.00 | 1,050.00 | 1,070.00 | 5,196.48 | 15,408 |
| 2023-02-13 | 1,078.00 | 1,081.00 | 1,033.00 | 1,050.00 | 5,099.35 | 31,662 |
| 2023-02-10 | 1,105.00 | 1,105.00 | 1,071.00 | 1,078.00 | 5,235.34 | 35,502 |
| 2023-02-09 | 1,111.00 | 1,111.00 | 1,103.00 | 1,105.00 | 5,366.46 | 20,382 |
| 2023-02-08 | 1,113.00 | 1,113.00 | 1,105.00 | 1,112.00 | 5,400.46 | 19,542 |
| 2023-02-07 | 1,107.00 | 1,118.00 | 1,105.00 | 1,114.00 | 5,410.17 | 26,516 |
| 2023-02-06 | 1,129.00 | 1,134.00 | 1,101.00 | 1,118.00 | 5,429.60 | 25,900 |
| 2023-02-03 | 1,133.00 | 1,141.00 | 1,115.00 | 1,123.00 | 5,453.88 | 62,786 |
| 2023-02-02 | 1,089.00 | 1,180.00 | 1,088.00 | 1,134.00 | 5,507.30 | 339,879 |
| 2023-02-01 | 1,099.00 | 1,105.00 | 1,074.00 | 1,080.00 | 5,245.05 | 24,087 |
| 2023-01-31 | 1,097.00 | 1,100.00 | 1,085.00 | 1,096.00 | 5,322.75 | 9,590 |
| 2023-01-30 | 1,115.00 | 1,115.00 | 1,085.00 | 1,107.00 | 5,376.18 | 20,500 |
| 2023-01-27 | 1,105.00 | 1,115.00 | 1,096.00 | 1,098.00 | 5,332.47 | 14,976 |
| 2023-01-26 | 1,111.00 | 1,115.00 | 1,098.00 | 1,105.00 | 5,366.46 | 12,965 |
| 2023-01-25 | 1,088.00 | 1,105.00 | 1,088.00 | 1,105.00 | 5,366.46 | 15,536 |
| 2023-01-20 | 1,085.00 | 1,100.00 | 1,075.00 | 1,090.00 | 5,293.62 | 3,996 |
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.