Wooree E&L Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-19 | 1,085.00 | 1,095.00 | 1,080.00 | 1,095.00 | 5,317.90 | 4,765 |
| 2023-01-18 | 1,095.00 | 1,095.00 | 1,075.00 | 1,095.00 | 5,317.90 | 16,643 |
| 2023-01-17 | 1,095.00 | 1,105.00 | 1,085.00 | 1,095.00 | 5,317.90 | 21,162 |
| 2023-01-16 | 1,090.00 | 1,105.00 | 1,085.00 | 1,095.00 | 5,317.90 | 9,552 |
| 2023-01-13 | 1,080.00 | 1,105.00 | 1,080.00 | 1,090.00 | 5,293.62 | 25,949 |
| 2023-01-12 | 1,065.00 | 1,075.00 | 1,055.00 | 1,075.00 | 5,220.77 | 14,739 |
| 2023-01-11 | 1,035.00 | 1,065.00 | 1,025.00 | 1,065.00 | 5,172.20 | 26,570 |
| 2023-01-10 | 1,040.00 | 1,050.00 | 1,025.00 | 1,035.00 | 5,026.51 | 22,794 |
| 2023-01-09 | 1,025.00 | 1,040.00 | 1,020.00 | 1,035.00 | 5,026.51 | 31,287 |
| 2023-01-06 | 987.00 | 1,020.00 | 986.00 | 1,015.00 | 4,929.38 | 21,577 |
| 2023-01-05 | 1,000.00 | 1,000.00 | 986.00 | 987.00 | 4,793.39 | 8,223 |
| 2023-01-04 | 965.00 | 987.00 | 965.00 | 985.00 | 4,783.68 | 21,734 |
| 2023-01-03 | 981.00 | 996.00 | 960.00 | 976.00 | 4,739.97 | 43,403 |
| 2023-01-02 | 1,000.00 | 1,020.00 | 989.00 | 992.00 | 4,817.68 | 18,953 |
| 2022-12-29 | 1,005.00 | 1,010.00 | 996.00 | 1,010.00 | 4,905.09 | 21,531 |
| 2022-12-28 | 1,005.00 | 1,015.00 | 996.00 | 1,010.00 | 4,905.09 | 10,946 |
| 2022-12-27 | 993.00 | 1,020.00 | 993.00 | 1,005.00 | 4,880.81 | 12,395 |
| 2022-12-26 | 990.00 | 1,005.00 | 983.00 | 1,000.00 | 4,856.53 | 21,787 |
| 2022-12-23 | 1,020.00 | 1,025.00 | 992.00 | 992.00 | 4,817.68 | 59,845 |
| 2022-12-22 | 1,025.00 | 1,025.00 | 1,015.00 | 1,020.00 | 4,953.66 | 8,519 |
| 2022-12-21 | 1,005.00 | 1,030.00 | 1,005.00 | 1,015.00 | 4,929.38 | 20,184 |
| 2022-12-20 | 1,015.00 | 1,035.00 | 1,000.00 | 1,005.00 | 4,880.81 | 41,492 |
| 2022-12-19 | 1,050.00 | 1,065.00 | 1,000.00 | 1,030.00 | 5,002.22 | 78,103 |
| 2022-12-16 | 1,070.00 | 1,080.00 | 1,055.00 | 1,065.00 | 5,172.20 | 17,476 |
| 2022-12-15 | 1,095.00 | 1,095.00 | 1,075.00 | 1,080.00 | 5,245.05 | 13,701 |
| 2022-12-14 | 1,060.00 | 1,085.00 | 1,060.00 | 1,085.00 | 5,269.33 | 23,634 |
| 2022-12-13 | 1,060.00 | 1,065.00 | 1,050.00 | 1,060.00 | 5,147.92 | 28,322 |
| 2022-12-12 | 1,095.00 | 1,095.00 | 1,050.00 | 1,060.00 | 5,147.92 | 18,227 |
| 2022-12-09 | 1,065.00 | 1,080.00 | 1,050.00 | 1,070.00 | 5,196.48 | 28,441 |
| 2022-12-08 | 1,100.00 | 1,100.00 | 1,060.00 | 1,065.00 | 5,172.20 | 27,991 |
| 2022-12-07 | 1,115.00 | 1,125.00 | 1,100.00 | 1,100.00 | 5,342.18 | 33,128 |
| 2022-12-06 | 1,150.00 | 1,165.00 | 1,125.00 | 1,130.00 | 5,487.88 | 16,346 |
| 2022-12-05 | 1,150.00 | 1,170.00 | 1,130.00 | 1,165.00 | 5,657.86 | 39,903 |
| 2022-12-02 | 1,155.00 | 1,155.00 | 1,140.00 | 1,150.00 | 5,585.01 | 13,061 |
| 2022-12-01 | 1,160.00 | 1,165.00 | 1,140.00 | 1,155.00 | 5,609.29 | 34,809 |
| 2022-11-30 | 1,150.00 | 1,155.00 | 1,130.00 | 1,155.00 | 5,609.29 | 50,679 |
| 2022-11-29 | 1,130.00 | 1,160.00 | 1,130.00 | 1,145.00 | 5,560.72 | 16,911 |
| 2022-11-28 | 1,165.00 | 1,170.00 | 1,140.00 | 1,150.00 | 5,585.01 | 28,989 |
| 2022-11-25 | 1,165.00 | 1,165.00 | 1,145.00 | 1,165.00 | 5,657.86 | 25,385 |
| 2022-11-24 | 1,140.00 | 1,160.00 | 1,140.00 | 1,160.00 | 5,633.57 | 27,088 |
| 2022-11-23 | 1,105.00 | 1,140.00 | 1,100.00 | 1,140.00 | 5,536.44 | 39,559 |
| 2022-11-22 | 1,090.00 | 1,110.00 | 1,085.00 | 1,110.00 | 5,390.75 | 24,938 |
| 2022-11-21 | 1,125.00 | 1,130.00 | 1,090.00 | 1,100.00 | 5,342.18 | 41,087 |
| 2022-11-18 | 1,125.00 | 1,135.00 | 1,115.00 | 1,125.00 | 5,463.59 | 50,298 |
| 2022-11-17 | 1,145.00 | 1,145.00 | 1,110.00 | 1,130.00 | 5,487.88 | 66,306 |
| 2022-11-16 | 1,165.00 | 1,180.00 | 1,135.00 | 1,150.00 | 5,585.01 | 76,973 |
| 2022-11-15 | 1,155.00 | 1,170.00 | 1,120.00 | 1,165.00 | 5,657.86 | 89,407 |
| 2022-11-14 | 1,225.00 | 1,235.00 | 1,130.00 | 1,145.00 | 5,560.72 | 125,378 |
| 2022-11-11 | 1,230.00 | 1,245.00 | 1,215.00 | 1,220.00 | 5,924.96 | 40,926 |
| 2022-11-10 | 1,210.00 | 1,215.00 | 1,185.00 | 1,195.00 | 5,803.55 | 20,268 |
| 2022-11-09 | 1,225.00 | 1,225.00 | 1,200.00 | 1,215.00 | 5,900.68 | 14,299 |
| 2022-11-08 | 1,205.00 | 1,225.00 | 1,200.00 | 1,215.00 | 5,900.68 | 19,858 |
| 2022-11-07 | 1,175.00 | 1,205.00 | 1,175.00 | 1,205.00 | 5,852.12 | 16,829 |
| 2022-11-04 | 1,180.00 | 1,185.00 | 1,155.00 | 1,175.00 | 5,706.42 | 15,854 |
| 2022-11-03 | 1,160.00 | 1,190.00 | 1,150.00 | 1,190.00 | 5,779.27 | 19,440 |
| 2022-11-02 | 1,215.00 | 1,220.00 | 1,175.00 | 1,175.00 | 5,706.42 | 28,842 |
| 2022-11-01 | 1,190.00 | 1,215.00 | 1,175.00 | 1,215.00 | 5,900.68 | 34,020 |
| 2022-10-31 | 1,165.00 | 1,210.00 | 1,150.00 | 1,190.00 | 5,779.27 | 56,899 |
| 2022-10-28 | 1,170.00 | 1,180.00 | 1,130.00 | 1,130.00 | 5,487.88 | 37,073 |
| 2022-10-27 | 1,145.00 | 1,175.00 | 1,120.00 | 1,170.00 | 5,682.14 | 32,447 |
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.