Wooree E&L Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 1,305.00 | 1,335.00 | 1,290.00 | 1,310.00 | 6,362.05 | 35,845 |
| 2022-07-26 | 1,320.00 | 1,340.00 | 1,305.00 | 1,310.00 | 6,362.05 | 22,669 |
| 2022-07-25 | 1,315.00 | 1,340.00 | 1,300.00 | 1,340.00 | 6,507.75 | 29,283 |
| 2022-07-22 | 1,345.00 | 1,355.00 | 1,300.00 | 1,320.00 | 6,410.62 | 57,499 |
| 2022-07-21 | 1,330.00 | 1,385.00 | 1,310.00 | 1,335.00 | 6,483.46 | 123,760 |
| 2022-07-20 | 1,305.00 | 1,355.00 | 1,300.00 | 1,330.00 | 6,459.18 | 112,248 |
| 2022-07-19 | 1,300.00 | 1,300.00 | 1,270.00 | 1,295.00 | 6,289.20 | 65,295 |
| 2022-07-18 | 1,205.00 | 1,405.00 | 1,200.00 | 1,305.00 | 6,337.77 | 484,293 |
| 2022-07-15 | 1,175.00 | 1,210.00 | 1,140.00 | 1,190.00 | 5,779.27 | 32,493 |
| 2022-07-14 | 1,170.00 | 1,190.00 | 1,150.00 | 1,175.00 | 5,706.42 | 13,392 |
| 2022-07-13 | 1,130.00 | 1,175.00 | 1,125.00 | 1,175.00 | 5,706.42 | 40,550 |
| 2022-07-12 | 1,195.00 | 1,195.00 | 1,145.00 | 1,145.00 | 5,560.72 | 17,384 |
| 2022-07-11 | 1,200.00 | 1,215.00 | 1,185.00 | 1,185.00 | 5,754.99 | 11,490 |
| 2022-07-08 | 1,195.00 | 1,215.00 | 1,185.00 | 1,195.00 | 5,803.55 | 18,688 |
| 2022-07-07 | 1,165.00 | 1,190.00 | 1,160.00 | 1,185.00 | 5,754.99 | 14,584 |
| 2022-07-06 | 1,195.00 | 1,195.00 | 1,155.00 | 1,165.00 | 5,657.86 | 11,282 |
| 2022-07-05 | 1,125.00 | 1,180.00 | 1,125.00 | 1,165.00 | 5,657.86 | 14,872 |
| 2022-07-04 | 1,175.00 | 1,195.00 | 1,115.00 | 1,130.00 | 5,487.88 | 27,391 |
| 2022-07-01 | 1,205.00 | 1,225.00 | 1,150.00 | 1,170.00 | 5,682.14 | 33,942 |
| 2022-06-30 | 1,250.00 | 1,255.00 | 1,205.00 | 1,210.00 | 5,876.40 | 27,161 |
| 2022-06-29 | 1,255.00 | 1,255.00 | 1,210.00 | 1,255.00 | 6,094.94 | 18,510 |
| 2022-06-28 | 1,260.00 | 1,265.00 | 1,225.00 | 1,260.00 | 6,119.23 | 28,771 |
| 2022-06-27 | 1,210.00 | 1,265.00 | 1,200.00 | 1,250.00 | 6,070.66 | 39,181 |
| 2022-06-24 | 1,145.00 | 1,215.00 | 1,140.00 | 1,200.00 | 5,827.83 | 35,241 |
| 2022-06-23 | 1,180.00 | 1,205.00 | 1,130.00 | 1,140.00 | 5,536.44 | 63,315 |
| 2022-06-22 | 1,250.00 | 1,265.00 | 1,160.00 | 1,180.00 | 5,730.70 | 73,942 |
| 2022-06-21 | 1,255.00 | 1,265.00 | 1,225.00 | 1,245.00 | 6,046.38 | 46,282 |
| 2022-06-20 | 1,345.00 | 1,345.00 | 1,220.00 | 1,255.00 | 6,094.94 | 62,635 |
| 2022-06-17 | 1,300.00 | 1,370.00 | 1,275.00 | 1,320.00 | 6,410.62 | 46,095 |
| 2022-06-16 | 1,340.00 | 1,380.00 | 1,330.00 | 1,335.00 | 6,483.46 | 26,781 |
| 2022-06-15 | 1,360.00 | 1,400.00 | 1,310.00 | 1,325.00 | 6,434.90 | 55,420 |
| 2022-06-14 | 1,350.00 | 1,395.00 | 1,335.00 | 1,395.00 | 6,774.86 | 37,211 |
| 2022-06-13 | 1,460.00 | 1,465.00 | 1,385.00 | 1,395.00 | 6,774.86 | 69,371 |
| 2022-06-10 | 1,540.00 | 1,540.00 | 1,475.00 | 1,495.00 | 7,260.51 | 26,371 |
| 2022-06-09 | 1,585.00 | 1,585.00 | 1,530.00 | 1,535.00 | 7,454.77 | 35,869 |
| 2022-06-08 | 1,575.00 | 1,600.00 | 1,565.00 | 1,570.00 | 7,624.75 | 22,991 |
| 2022-06-07 | 1,600.00 | 1,615.00 | 1,575.00 | 1,575.00 | 7,649.03 | 23,723 |
| 2022-06-03 | 1,610.00 | 1,630.00 | 1,600.00 | 1,600.00 | 7,770.44 | 9,502 |
| 2022-06-02 | 1,595.00 | 1,620.00 | 1,585.00 | 1,610.00 | 7,819.01 | 25,456 |
| 2022-05-31 | 1,600.00 | 1,620.00 | 1,580.00 | 1,600.00 | 7,770.44 | 37,828 |
| 2022-05-30 | 1,570.00 | 1,595.00 | 1,570.00 | 1,595.00 | 7,746.16 | 29,139 |
| 2022-05-27 | 1,600.00 | 1,600.00 | 1,560.00 | 1,560.00 | 7,576.18 | 41,165 |
| 2022-05-26 | 1,590.00 | 1,605.00 | 1,570.00 | 1,590.00 | 7,721.88 | 51,696 |
| 2022-05-25 | 1,590.00 | 1,605.00 | 1,570.00 | 1,585.00 | 7,697.60 | 30,556 |
| 2022-05-24 | 1,610.00 | 1,625.00 | 1,585.00 | 1,590.00 | 7,721.88 | 34,649 |
| 2022-05-23 | 1,625.00 | 1,635.00 | 1,610.00 | 1,625.00 | 7,891.86 | 23,642 |
| 2022-05-20 | 1,615.00 | 1,640.00 | 1,610.00 | 1,620.00 | 7,867.58 | 16,634 |
| 2022-05-19 | 1,620.00 | 1,630.00 | 1,610.00 | 1,615.00 | 7,843.29 | 22,849 |
| 2022-05-18 | 1,615.00 | 1,670.00 | 1,610.00 | 1,650.00 | 8,013.27 | 50,589 |
| 2022-05-17 | 1,600.00 | 1,620.00 | 1,590.00 | 1,605.00 | 7,794.73 | 22,277 |
| 2022-05-16 | 1,615.00 | 1,625.00 | 1,595.00 | 1,600.00 | 7,770.44 | 32,399 |
| 2022-05-13 | 1,570.00 | 1,605.00 | 1,565.00 | 1,580.00 | 7,673.31 | 14,150 |
| 2022-05-12 | 1,605.00 | 1,640.00 | 1,565.00 | 1,570.00 | 7,624.75 | 29,537 |
| 2022-05-11 | 1,640.00 | 1,650.00 | 1,600.00 | 1,620.00 | 7,867.58 | 16,930 |
| 2022-05-10 | 1,575.00 | 1,650.00 | 1,560.00 | 1,640.00 | 7,964.71 | 51,112 |
| 2022-05-09 | 1,665.00 | 1,675.00 | 1,600.00 | 1,615.00 | 7,843.29 | 37,461 |
| 2022-05-06 | 1,655.00 | 1,680.00 | 1,645.00 | 1,675.00 | 8,134.68 | 24,245 |
| 2022-05-04 | 1,710.00 | 1,710.00 | 1,675.00 | 1,675.00 | 8,134.68 | 25,047 |
| 2022-05-03 | 1,675.00 | 1,705.00 | 1,665.00 | 1,705.00 | 8,280.38 | 29,152 |
| 2022-05-02 | 1,665.00 | 1,685.00 | 1,650.00 | 1,675.00 | 8,134.68 | 31,564 |
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.