Wooree E&L Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-03 | 785.00 | 785.00 | 756.00 | 764.00 | 3,820.00 | 8,033 |
| 2026-04-02 | 784.00 | 795.00 | 749.00 | 769.00 | 3,845.00 | 17,007 |
| 2026-04-01 | 769.00 | 781.00 | 760.00 | 772.00 | 3,860.00 | 6,543 |
| 2026-03-31 | 772.00 | 785.00 | 765.00 | 767.00 | 3,835.00 | 19,643 |
| 2026-03-30 | 773.00 | 784.00 | 750.00 | 768.00 | 3,840.00 | 16,586 |
| 2026-03-27 | 776.00 | 782.00 | 759.00 | 780.00 | 3,900.00 | 10,755 |
| 2026-03-26 | 774.00 | 803.00 | 751.00 | 770.00 | 3,850.00 | 32,760 |
| 2026-03-25 | 774.00 | 786.00 | 759.00 | 775.00 | 3,875.00 | 71,182 |
| 2026-03-24 | 774.00 | 782.00 | 751.00 | 770.00 | 3,850.00 | 26,654 |
| 2026-03-23 | 777.00 | 791.00 | 763.00 | 780.00 | 3,900.00 | 13,073 |
| 2026-03-20 | 788.00 | 788.00 | 773.00 | 784.00 | 3,920.00 | 9,718 |
| 2026-03-19 | 781.00 | 802.00 | 763.00 | 795.00 | 3,975.00 | 21,896 |
| 2026-03-18 | 780.00 | 790.00 | 764.00 | 780.00 | 3,900.00 | 14,375 |
| 2026-03-17 | 799.00 | 799.00 | 765.00 | 786.00 | 3,930.00 | 13,613 |
| 2026-03-16 | 792.00 | 794.00 | 768.00 | 784.00 | 3,920.00 | 7,623 |
| 2026-03-13 | 789.00 | 799.00 | 752.00 | 794.00 | 3,970.00 | 21,495 |
| 2026-03-12 | 800.00 | 820.00 | 763.00 | 789.00 | 3,945.00 | 51,343 |
| 2026-03-11 | 770.00 | 806.00 | 752.00 | 793.00 | 3,965.00 | 25,536 |
| 2026-03-10 | 771.00 | 791.00 | 746.00 | 768.00 | 3,840.00 | 18,080 |
| 2026-03-09 | 753.00 | 791.00 | 699.00 | 775.00 | 3,875.00 | 35,885 |
| 2026-03-06 | 763.00 | 784.00 | 750.00 | 760.00 | 3,800.00 | 7,900 |
| 2026-03-05 | 713.00 | 780.00 | 713.00 | 770.00 | 3,850.00 | 29,841 |
| 2026-03-04 | 785.00 | 785.00 | 698.00 | 720.00 | 3,600.00 | 32,049 |
| 2026-03-03 | 819.00 | 819.00 | 756.00 | 792.00 | 3,960.00 | 61,953 |
| 2026-02-27 | 769.00 | 819.00 | 762.00 | 819.00 | 4,095.00 | 96,047 |
| 2026-02-26 | 769.00 | 805.00 | 755.00 | 769.00 | 3,845.00 | 166,048 |
| 2026-02-25 | 738.00 | 889.00 | 738.00 | 769.00 | 3,845.00 | 384,745 |
| 2026-02-24 | 726.00 | 743.00 | 721.00 | 742.00 | 3,710.00 | 68,017 |
| 2026-02-23 | 669.00 | 727.00 | 669.00 | 726.00 | 3,630.00 | 100,515 |
| 2026-02-20 | 664.00 | 692.00 | 661.00 | 668.00 | 3,340.00 | 50,663 |
| 2026-02-19 | 661.00 | 670.00 | 646.00 | 669.00 | 3,345.00 | 21,825 |
| 2026-02-13 | 674.00 | 674.00 | 655.00 | 661.00 | 3,305.00 | 17,327 |
| 2026-02-12 | 672.00 | 682.00 | 666.00 | 674.00 | 3,370.00 | 14,889 |
| 2026-02-11 | 665.00 | 675.00 | 664.00 | 672.00 | 3,360.00 | 7,080 |
| 2026-02-10 | 664.00 | 673.00 | 657.00 | 665.00 | 3,325.00 | 19,425 |
| 2026-02-09 | 648.00 | 712.00 | 644.00 | 658.00 | 3,290.00 | 33,369 |
| 2026-02-06 | 650.00 | 650.00 | 634.00 | 650.00 | 3,250.00 | 9,427 |
| 2026-02-05 | 647.00 | 655.00 | 641.00 | 651.00 | 3,255.00 | 23,669 |
| 2026-02-04 | 647.00 | 658.00 | 639.00 | 647.00 | 3,235.00 | 17,134 |
| 2026-02-03 | 644.00 | 660.00 | 632.00 | 645.00 | 3,225.00 | 15,536 |
| 2026-02-02 | 657.00 | 660.00 | 635.00 | 638.00 | 3,190.00 | 16,608 |
| 2026-01-30 | 654.00 | 686.00 | 648.00 | 659.00 | 3,295.00 | 10,707 |
| 2026-01-29 | 651.00 | 652.00 | 638.00 | 652.00 | 3,260.00 | 20,904 |
| 2026-01-28 | 655.00 | 658.00 | 643.00 | 646.00 | 3,230.00 | 21,930 |
| 2026-01-27 | 650.00 | 665.00 | 646.00 | 650.00 | 3,250.00 | 7,435 |
| 2026-01-26 | 645.00 | 676.00 | 643.00 | 650.00 | 3,250.00 | 14,811 |
| 2026-01-23 | 640.00 | 650.00 | 635.00 | 644.00 | 3,220.00 | 16,739 |
| 2026-01-22 | 644.00 | 655.00 | 637.00 | 638.00 | 3,190.00 | 7,852 |
| 2026-01-21 | 650.00 | 656.00 | 633.00 | 643.00 | 3,215.00 | 4,342 |
| 2026-01-20 | 657.00 | 657.00 | 646.00 | 650.00 | 3,250.00 | 5,282 |
| 2026-01-19 | 667.00 | 667.00 | 642.00 | 657.00 | 3,285.00 | 6,925 |
| 2026-01-16 | 661.00 | 674.00 | 661.00 | 667.00 | 3,335.00 | 4,596 |
| 2026-01-15 | 660.00 | 675.00 | 655.00 | 669.00 | 3,345.00 | 3,099 |
| 2026-01-14 | 646.00 | 684.00 | 646.00 | 660.00 | 3,300.00 | 6,681 |
| 2026-01-13 | 659.00 | 672.00 | 653.00 | 653.00 | 3,265.00 | 1,387 |
| 2026-01-12 | 669.00 | 669.00 | 644.00 | 659.00 | 3,295.00 | 4,847 |
| 2026-01-09 | 643.00 | 676.00 | 636.00 | 646.00 | 3,230.00 | 4,234 |
| 2026-01-08 | 646.00 | 649.00 | 636.00 | 643.00 | 3,215.00 | 19,251 |
| 2026-01-07 | 661.00 | 661.00 | 642.00 | 646.00 | 3,230.00 | 18,146 |
| 2026-01-06 | 665.00 | 677.00 | 658.00 | 659.00 | 3,295.00 | 6,074 |
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.