Wooree E&L Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 1,385.00 | 1,440.00 | 1,350.00 | 1,430.00 | 6,944.84 | 39,899 |
| 2022-01-27 | 1,425.00 | 1,440.00 | 1,335.00 | 1,370.00 | 6,653.44 | 80,453 |
| 2022-01-26 | 1,410.00 | 1,480.00 | 1,400.00 | 1,410.00 | 6,847.70 | 30,649 |
| 2022-01-25 | 1,530.00 | 1,540.00 | 1,400.00 | 1,410.00 | 6,847.70 | 80,425 |
| 2022-01-24 | 1,600.00 | 1,605.00 | 1,525.00 | 1,530.00 | 7,430.49 | 40,203 |
| 2022-01-21 | 1,560.00 | 1,680.00 | 1,560.00 | 1,615.00 | 7,843.29 | 82,295 |
| 2022-01-20 | 1,545.00 | 1,560.00 | 1,520.00 | 1,560.00 | 7,576.18 | 14,466 |
| 2022-01-19 | 1,520.00 | 1,570.00 | 1,515.00 | 1,545.00 | 7,503.34 | 23,603 |
| 2022-01-18 | 1,565.00 | 1,595.00 | 1,535.00 | 1,560.00 | 7,576.18 | 22,215 |
| 2022-01-17 | 1,605.00 | 1,605.00 | 1,555.00 | 1,570.00 | 7,624.75 | 27,134 |
| 2022-01-14 | 1,610.00 | 1,625.00 | 1,595.00 | 1,605.00 | 7,794.73 | 20,776 |
| 2022-01-13 | 1,640.00 | 1,640.00 | 1,615.00 | 1,620.00 | 7,867.58 | 16,026 |
| 2022-01-12 | 1,595.00 | 1,630.00 | 1,590.00 | 1,630.00 | 7,916.14 | 19,239 |
| 2022-01-11 | 1,615.00 | 1,625.00 | 1,570.00 | 1,590.00 | 7,721.88 | 52,844 |
| 2022-01-10 | 1,645.00 | 1,650.00 | 1,620.00 | 1,620.00 | 7,867.58 | 22,136 |
| 2022-01-07 | 1,620.00 | 1,655.00 | 1,620.00 | 1,635.00 | 7,940.42 | 24,709 |
| 2022-01-06 | 1,660.00 | 1,680.00 | 1,615.00 | 1,620.00 | 7,867.58 | 47,598 |
| 2022-01-05 | 1,700.00 | 1,715.00 | 1,665.00 | 1,685.00 | 8,183.25 | 37,467 |
| 2022-01-04 | 1,675.00 | 1,715.00 | 1,670.00 | 1,700.00 | 8,256.10 | 42,405 |
| 2022-01-03 | 1,685.00 | 1,695.00 | 1,655.00 | 1,670.00 | 8,110.40 | 34,495 |
| 2021-12-30 | 1,660.00 | 1,695.00 | 1,660.00 | 1,680.00 | 8,158.97 | 28,994 |
| 2021-12-29 | 1,665.00 | 1,685.00 | 1,650.00 | 1,680.00 | 8,158.97 | 30,329 |
| 2021-12-28 | 1,680.00 | 1,690.00 | 1,655.00 | 1,685.00 | 8,183.25 | 37,520 |
| 2021-12-27 | 1,670.00 | 1,690.00 | 1,660.00 | 1,675.00 | 8,134.68 | 19,384 |
| 2021-12-24 | 1,695.00 | 1,695.00 | 1,660.00 | 1,670.00 | 8,110.40 | 17,124 |
| 2021-12-23 | 1,680.00 | 1,700.00 | 1,655.00 | 1,690.00 | 8,207.53 | 34,173 |
| 2021-12-22 | 1,635.00 | 1,675.00 | 1,630.00 | 1,670.00 | 8,110.40 | 33,714 |
| 2021-12-21 | 1,635.00 | 1,655.00 | 1,600.00 | 1,620.00 | 7,867.58 | 31,794 |
| 2021-12-20 | 1,650.00 | 1,655.00 | 1,625.00 | 1,640.00 | 7,964.71 | 34,588 |
| 2021-12-17 | 1,645.00 | 1,670.00 | 1,640.00 | 1,665.00 | 8,086.12 | 39,958 |
| 2021-12-16 | 1,640.00 | 1,675.00 | 1,630.00 | 1,645.00 | 7,988.99 | 35,487 |
| 2021-12-15 | 1,625.00 | 1,660.00 | 1,620.00 | 1,640.00 | 7,964.71 | 31,693 |
| 2021-12-14 | 1,590.00 | 1,630.00 | 1,590.00 | 1,625.00 | 7,891.86 | 25,769 |
| 2021-12-13 | 1,600.00 | 1,655.00 | 1,600.00 | 1,625.00 | 7,891.86 | 48,046 |
| 2021-12-10 | 1,595.00 | 1,605.00 | 1,580.00 | 1,590.00 | 7,721.88 | 23,881 |
| 2021-12-09 | 1,585.00 | 1,615.00 | 1,585.00 | 1,595.00 | 7,746.16 | 19,507 |
| 2021-12-08 | 1,620.00 | 1,630.00 | 1,585.00 | 1,590.00 | 7,721.88 | 28,293 |
| 2021-12-07 | 1,620.00 | 1,630.00 | 1,600.00 | 1,605.00 | 7,794.73 | 33,996 |
| 2021-12-06 | 1,610.00 | 1,625.00 | 1,565.00 | 1,610.00 | 7,819.01 | 30,082 |
| 2021-12-03 | 1,560.00 | 1,620.00 | 1,550.00 | 1,610.00 | 7,819.01 | 30,837 |
| 2021-12-02 | 1,485.00 | 1,555.00 | 1,480.00 | 1,550.00 | 7,527.62 | 41,150 |
| 2021-12-01 | 1,440.00 | 1,525.00 | 1,430.00 | 1,510.00 | 7,333.36 | 47,560 |
| 2021-11-30 | 1,555.00 | 1,585.00 | 1,460.00 | 1,470.00 | 7,139.10 | 114,252 |
| 2021-11-29 | 1,595.00 | 1,610.00 | 1,500.00 | 1,560.00 | 7,576.18 | 75,427 |
| 2021-11-26 | 1,670.00 | 1,710.00 | 1,625.00 | 1,625.00 | 7,891.86 | 43,564 |
| 2021-11-25 | 1,700.00 | 1,715.00 | 1,670.00 | 1,670.00 | 8,110.40 | 24,465 |
| 2021-11-24 | 1,695.00 | 1,720.00 | 1,665.00 | 1,700.00 | 8,256.10 | 36,587 |
| 2021-11-23 | 1,735.00 | 1,745.00 | 1,710.00 | 1,710.00 | 8,304.66 | 30,693 |
| 2021-11-22 | 1,720.00 | 1,745.00 | 1,695.00 | 1,745.00 | 8,474.64 | 55,991 |
| 2021-11-19 | 1,720.00 | 1,775.00 | 1,695.00 | 1,735.00 | 8,426.08 | 147,269 |
| 2021-11-18 | 1,645.00 | 1,705.00 | 1,620.00 | 1,705.00 | 8,280.38 | 62,901 |
| 2021-11-17 | 1,665.00 | 1,665.00 | 1,610.00 | 1,660.00 | 8,061.84 | 70,602 |
| 2021-11-16 | 1,620.00 | 1,675.00 | 1,610.00 | 1,640.00 | 7,964.71 | 91,202 |
| 2021-11-15 | 1,620.00 | 1,665.00 | 1,620.00 | 1,620.00 | 7,867.58 | 39,272 |
| 2021-11-12 | 1,565.00 | 1,650.00 | 1,565.00 | 1,610.00 | 7,819.01 | 20,979 |
| 2021-11-11 | 1,560.00 | 1,620.00 | 1,555.00 | 1,565.00 | 7,600.47 | 61,092 |
| 2021-11-10 | 1,650.00 | 1,655.00 | 1,565.00 | 1,595.00 | 7,746.16 | 60,365 |
| 2021-11-09 | 1,690.00 | 1,725.00 | 1,640.00 | 1,650.00 | 8,013.27 | 41,070 |
| 2021-11-08 | 1,675.00 | 1,735.00 | 1,670.00 | 1,690.00 | 8,207.53 | 33,603 |
| 2021-11-05 | 1,695.00 | 1,700.00 | 1,655.00 | 1,690.00 | 8,207.53 | 38,994 |
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.