Wooree E&L Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-26 | 1,160.00 | 1,160.00 | 1,135.00 | 1,145.00 | 5,560.72 | 23,972 |
| 2022-10-25 | 1,110.00 | 1,155.00 | 1,105.00 | 1,150.00 | 5,585.01 | 31,295 |
| 2022-10-24 | 1,080.00 | 1,110.00 | 1,075.00 | 1,105.00 | 5,366.46 | 68,588 |
| 2022-10-21 | 1,095.00 | 1,105.00 | 1,040.00 | 1,060.00 | 5,147.92 | 109,973 |
| 2022-10-20 | 1,110.00 | 1,130.00 | 1,095.00 | 1,105.00 | 5,366.46 | 37,650 |
| 2022-10-19 | 1,155.00 | 1,160.00 | 1,100.00 | 1,115.00 | 5,415.03 | 41,934 |
| 2022-10-18 | 1,115.00 | 1,150.00 | 1,095.00 | 1,150.00 | 5,585.01 | 62,720 |
| 2022-10-17 | 1,055.00 | 1,095.00 | 1,040.00 | 1,085.00 | 5,269.33 | 52,435 |
| 2022-10-14 | 1,040.00 | 1,075.00 | 1,040.00 | 1,065.00 | 5,172.20 | 54,692 |
| 2022-10-13 | 1,065.00 | 1,065.00 | 1,020.00 | 1,025.00 | 4,977.94 | 41,186 |
| 2022-10-12 | 1,105.00 | 1,115.00 | 1,055.00 | 1,070.00 | 5,196.48 | 63,395 |
| 2022-10-11 | 1,170.00 | 1,170.00 | 1,105.00 | 1,120.00 | 5,439.31 | 35,990 |
| 2022-10-07 | 1,185.00 | 1,200.00 | 1,175.00 | 1,185.00 | 5,754.99 | 39,342 |
| 2022-10-06 | 1,150.00 | 1,185.00 | 1,150.00 | 1,180.00 | 5,730.70 | 31,726 |
| 2022-10-05 | 1,165.00 | 1,165.00 | 1,125.00 | 1,150.00 | 5,585.01 | 54,396 |
| 2022-10-04 | 1,095.00 | 1,140.00 | 1,095.00 | 1,135.00 | 5,512.16 | 37,707 |
| 2022-09-30 | 1,065.00 | 1,100.00 | 1,040.00 | 1,075.00 | 5,220.77 | 51,075 |
| 2022-09-29 | 1,140.00 | 1,150.00 | 1,095.00 | 1,100.00 | 5,342.18 | 75,023 |
| 2022-09-28 | 1,170.00 | 1,185.00 | 1,055.00 | 1,110.00 | 5,390.75 | 103,170 |
| 2022-09-27 | 1,150.00 | 1,215.00 | 1,150.00 | 1,170.00 | 5,682.14 | 28,439 |
| 2022-09-26 | 1,270.00 | 1,295.00 | 1,175.00 | 1,190.00 | 5,779.27 | 55,626 |
| 2022-09-23 | 1,320.00 | 1,345.00 | 1,280.00 | 1,300.00 | 6,313.49 | 26,720 |
| 2022-09-22 | 1,345.00 | 1,350.00 | 1,320.00 | 1,340.00 | 6,507.75 | 16,992 |
| 2022-09-21 | 1,340.00 | 1,345.00 | 1,325.00 | 1,345.00 | 6,532.03 | 12,729 |
| 2022-09-20 | 1,330.00 | 1,355.00 | 1,330.00 | 1,340.00 | 6,507.75 | 13,783 |
| 2022-09-19 | 1,375.00 | 1,380.00 | 1,330.00 | 1,330.00 | 6,459.18 | 23,250 |
| 2022-09-16 | 1,360.00 | 1,400.00 | 1,355.00 | 1,370.00 | 6,653.44 | 16,903 |
| 2022-09-15 | 1,385.00 | 1,400.00 | 1,375.00 | 1,375.00 | 6,677.73 | 20,866 |
| 2022-09-14 | 1,360.00 | 1,380.00 | 1,335.00 | 1,380.00 | 6,702.01 | 39,287 |
| 2022-09-13 | 1,400.00 | 1,410.00 | 1,390.00 | 1,400.00 | 6,799.14 | 30,773 |
| 2022-09-08 | 1,365.00 | 1,390.00 | 1,355.00 | 1,375.00 | 6,677.73 | 15,416 |
| 2022-09-07 | 1,400.00 | 1,400.00 | 1,360.00 | 1,360.00 | 6,604.88 | 17,595 |
| 2022-09-06 | 1,375.00 | 1,410.00 | 1,360.00 | 1,385.00 | 6,726.29 | 22,617 |
| 2022-09-05 | 1,375.00 | 1,395.00 | 1,370.00 | 1,375.00 | 6,677.73 | 20,618 |
| 2022-09-02 | 1,370.00 | 1,425.00 | 1,365.00 | 1,395.00 | 6,774.86 | 34,884 |
| 2022-09-01 | 1,370.00 | 1,385.00 | 1,355.00 | 1,375.00 | 6,677.73 | 18,639 |
| 2022-08-31 | 1,365.00 | 1,395.00 | 1,350.00 | 1,385.00 | 6,726.29 | 24,262 |
| 2022-08-30 | 1,350.00 | 1,390.00 | 1,350.00 | 1,375.00 | 6,677.73 | 20,681 |
| 2022-08-29 | 1,350.00 | 1,390.00 | 1,350.00 | 1,355.00 | 6,580.60 | 29,153 |
| 2022-08-26 | 1,415.00 | 1,420.00 | 1,395.00 | 1,400.00 | 6,799.14 | 22,409 |
| 2022-08-25 | 1,395.00 | 1,410.00 | 1,385.00 | 1,400.00 | 6,799.14 | 37,380 |
| 2022-08-24 | 1,365.00 | 1,400.00 | 1,365.00 | 1,395.00 | 6,774.86 | 36,702 |
| 2022-08-23 | 1,345.00 | 1,500.00 | 1,325.00 | 1,375.00 | 6,677.73 | 695,999 |
| 2022-08-22 | 1,410.00 | 1,415.00 | 1,370.00 | 1,370.00 | 6,653.44 | 51,052 |
| 2022-08-19 | 1,415.00 | 1,450.00 | 1,410.00 | 1,430.00 | 6,944.84 | 47,708 |
| 2022-08-18 | 1,410.00 | 1,435.00 | 1,390.00 | 1,415.00 | 6,871.99 | 91,345 |
| 2022-08-17 | 1,420.00 | 1,435.00 | 1,405.00 | 1,410.00 | 6,847.70 | 101,168 |
| 2022-08-16 | 1,380.00 | 1,550.00 | 1,370.00 | 1,405.00 | 6,823.42 | 664,344 |
| 2022-08-12 | 1,360.00 | 1,385.00 | 1,360.00 | 1,375.00 | 6,677.73 | 28,479 |
| 2022-08-11 | 1,350.00 | 1,390.00 | 1,350.00 | 1,365.00 | 6,629.16 | 33,412 |
| 2022-08-10 | 1,355.00 | 1,360.00 | 1,335.00 | 1,345.00 | 6,532.03 | 25,159 |
| 2022-08-09 | 1,355.00 | 1,365.00 | 1,340.00 | 1,360.00 | 6,604.88 | 28,997 |
| 2022-08-08 | 1,370.00 | 1,375.00 | 1,350.00 | 1,365.00 | 6,629.16 | 11,291 |
| 2022-08-05 | 1,370.00 | 1,385.00 | 1,360.00 | 1,370.00 | 6,653.44 | 20,622 |
| 2022-08-04 | 1,340.00 | 1,405.00 | 1,340.00 | 1,370.00 | 6,653.44 | 113,573 |
| 2022-08-03 | 1,320.00 | 1,340.00 | 1,315.00 | 1,330.00 | 6,459.18 | 18,070 |
| 2022-08-02 | 1,355.00 | 1,355.00 | 1,310.00 | 1,335.00 | 6,483.46 | 26,716 |
| 2022-08-01 | 1,360.00 | 1,365.00 | 1,335.00 | 1,350.00 | 6,556.31 | 16,757 |
| 2022-07-29 | 1,340.00 | 1,360.00 | 1,330.00 | 1,360.00 | 6,604.88 | 26,308 |
| 2022-07-28 | 1,330.00 | 1,350.00 | 1,325.00 | 1,340.00 | 6,507.75 | 31,340 |
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.