Wooree E&L Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-29 | 1,660.00 | 1,695.00 | 1,650.00 | 1,690.00 | 8,207.53 | 38,718 |
| 2022-04-28 | 1,675.00 | 1,675.00 | 1,620.00 | 1,645.00 | 7,988.99 | 33,659 |
| 2022-04-27 | 1,645.00 | 1,670.00 | 1,630.00 | 1,655.00 | 8,037.55 | 34,553 |
| 2022-04-26 | 1,655.00 | 1,690.00 | 1,655.00 | 1,680.00 | 8,158.97 | 37,573 |
| 2022-04-25 | 1,705.00 | 1,710.00 | 1,650.00 | 1,650.00 | 8,013.27 | 58,702 |
| 2022-04-22 | 1,740.00 | 1,750.00 | 1,705.00 | 1,725.00 | 8,377.51 | 60,254 |
| 2022-04-21 | 1,780.00 | 1,810.00 | 1,745.00 | 1,765.00 | 8,571.77 | 48,236 |
| 2022-04-20 | 1,770.00 | 1,795.00 | 1,750.00 | 1,780.00 | 8,644.62 | 45,393 |
| 2022-04-19 | 1,755.00 | 1,785.00 | 1,745.00 | 1,770.00 | 8,596.05 | 44,408 |
| 2022-04-18 | 1,800.00 | 1,805.00 | 1,720.00 | 1,760.00 | 8,547.49 | 58,740 |
| 2022-04-15 | 1,780.00 | 1,800.00 | 1,765.00 | 1,800.00 | 8,741.75 | 43,425 |
| 2022-04-14 | 1,855.00 | 1,855.00 | 1,790.00 | 1,805.00 | 8,766.03 | 84,630 |
| 2022-04-13 | 1,750.00 | 1,890.00 | 1,745.00 | 1,830.00 | 8,887.45 | 361,573 |
| 2022-04-12 | 1,800.00 | 1,805.00 | 1,735.00 | 1,770.00 | 8,596.05 | 115,732 |
| 2022-04-11 | 1,780.00 | 1,840.00 | 1,765.00 | 1,805.00 | 8,766.03 | 246,915 |
| 2022-04-08 | 1,675.00 | 1,935.00 | 1,675.00 | 1,785.00 | 8,668.90 | 1,628,197 |
| 2022-04-07 | 1,690.00 | 1,720.00 | 1,665.00 | 1,680.00 | 8,158.97 | 65,326 |
| 2022-04-06 | 1,735.00 | 1,745.00 | 1,710.00 | 1,730.00 | 8,401.79 | 36,888 |
| 2022-04-05 | 1,740.00 | 1,750.00 | 1,720.00 | 1,750.00 | 8,498.92 | 63,522 |
| 2022-04-04 | 1,695.00 | 1,735.00 | 1,675.00 | 1,725.00 | 8,377.51 | 91,770 |
| 2022-04-01 | 1,700.00 | 1,710.00 | 1,655.00 | 1,695.00 | 8,231.81 | 87,670 |
| 2022-03-31 | 1,690.00 | 1,700.00 | 1,675.00 | 1,700.00 | 8,256.10 | 56,609 |
| 2022-03-30 | 1,720.00 | 1,730.00 | 1,670.00 | 1,690.00 | 8,207.53 | 79,313 |
| 2022-03-29 | 1,690.00 | 1,740.00 | 1,675.00 | 1,730.00 | 8,401.79 | 273,391 |
| 2022-03-28 | 1,660.00 | 1,690.00 | 1,645.00 | 1,675.00 | 8,134.68 | 71,111 |
| 2022-03-25 | 1,655.00 | 1,665.00 | 1,625.00 | 1,645.00 | 7,988.99 | 20,918 |
| 2022-03-24 | 1,630.00 | 1,645.00 | 1,605.00 | 1,645.00 | 7,988.99 | 37,303 |
| 2022-03-23 | 1,640.00 | 1,650.00 | 1,625.00 | 1,645.00 | 7,988.99 | 42,541 |
| 2022-03-22 | 1,610.00 | 1,640.00 | 1,610.00 | 1,630.00 | 7,916.14 | 19,050 |
| 2022-03-21 | 1,635.00 | 1,645.00 | 1,615.00 | 1,625.00 | 7,891.86 | 23,630 |
| 2022-03-18 | 1,595.00 | 1,645.00 | 1,580.00 | 1,640.00 | 7,964.71 | 77,404 |
| 2022-03-17 | 1,580.00 | 1,610.00 | 1,575.00 | 1,590.00 | 7,721.88 | 47,360 |
| 2022-03-16 | 1,555.00 | 1,575.00 | 1,530.00 | 1,570.00 | 7,624.75 | 28,667 |
| 2022-03-15 | 1,525.00 | 1,555.00 | 1,520.00 | 1,545.00 | 7,503.34 | 15,777 |
| 2022-03-14 | 1,570.00 | 1,580.00 | 1,535.00 | 1,535.00 | 7,454.77 | 44,024 |
| 2022-03-11 | 1,575.00 | 1,600.00 | 1,555.00 | 1,570.00 | 7,624.75 | 37,471 |
| 2022-03-10 | 1,560.00 | 1,580.00 | 1,545.00 | 1,570.00 | 7,624.75 | 15,804 |
| 2022-03-08 | 1,560.00 | 1,565.00 | 1,535.00 | 1,540.00 | 7,479.05 | 50,704 |
| 2022-03-07 | 1,620.00 | 1,620.00 | 1,575.00 | 1,590.00 | 7,721.88 | 35,840 |
| 2022-03-04 | 1,625.00 | 1,670.00 | 1,605.00 | 1,620.00 | 7,867.58 | 93,305 |
| 2022-03-03 | 1,615.00 | 1,635.00 | 1,600.00 | 1,635.00 | 7,940.42 | 37,749 |
| 2022-03-02 | 1,590.00 | 1,600.00 | 1,575.00 | 1,600.00 | 7,770.44 | 28,215 |
| 2022-02-28 | 1,590.00 | 1,615.00 | 1,585.00 | 1,590.00 | 7,721.88 | 29,726 |
| 2022-02-25 | 1,600.00 | 1,620.00 | 1,585.00 | 1,590.00 | 7,721.88 | 59,239 |
| 2022-02-24 | 1,645.00 | 1,660.00 | 1,560.00 | 1,585.00 | 7,697.60 | 116,006 |
| 2022-02-23 | 1,590.00 | 1,635.00 | 1,555.00 | 1,630.00 | 7,916.14 | 108,155 |
| 2022-02-22 | 1,590.00 | 1,620.00 | 1,580.00 | 1,585.00 | 7,697.60 | 42,367 |
| 2022-02-21 | 1,600.00 | 1,625.00 | 1,570.00 | 1,620.00 | 7,867.58 | 40,618 |
| 2022-02-18 | 1,580.00 | 1,625.00 | 1,550.00 | 1,615.00 | 7,843.29 | 52,271 |
| 2022-02-17 | 1,625.00 | 1,660.00 | 1,570.00 | 1,605.00 | 7,794.73 | 115,959 |
| 2022-02-16 | 1,550.00 | 1,635.00 | 1,540.00 | 1,605.00 | 7,794.73 | 225,758 |
| 2022-02-15 | 1,555.00 | 1,585.00 | 1,500.00 | 1,545.00 | 7,503.34 | 240,320 |
| 2022-02-14 | 1,490.00 | 1,775.00 | 1,430.00 | 1,595.00 | 7,746.16 | 1,826,758 |
| 2022-02-11 | 1,490.00 | 1,535.00 | 1,475.00 | 1,505.00 | 7,309.07 | 20,848 |
| 2022-02-10 | 1,520.00 | 1,540.00 | 1,495.00 | 1,495.00 | 7,260.51 | 32,701 |
| 2022-02-09 | 1,470.00 | 1,510.00 | 1,465.00 | 1,505.00 | 7,309.07 | 24,935 |
| 2022-02-08 | 1,485.00 | 1,490.00 | 1,445.00 | 1,455.00 | 7,066.25 | 25,684 |
| 2022-02-07 | 1,505.00 | 1,510.00 | 1,465.00 | 1,490.00 | 7,236.23 | 27,146 |
| 2022-02-04 | 1,455.00 | 1,495.00 | 1,450.00 | 1,495.00 | 7,260.51 | 34,262 |
| 2022-02-03 | 1,460.00 | 1,480.00 | 1,435.00 | 1,455.00 | 7,066.25 | 50,050 |
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.