Wooree E&L Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-05 | 710.00 | 710.00 | 665.00 | 671.00 | 3,355.00 | 14,847 |
| 2026-01-02 | 685.00 | 704.00 | 675.00 | 686.00 | 3,430.00 | 5,037 |
| 2025-12-30 | 699.00 | 699.00 | 685.00 | 685.00 | 3,425.00 | 6,475 |
| 2025-12-29 | 687.00 | 716.00 | 687.00 | 699.00 | 3,495.00 | 3,722 |
| 2025-12-26 | 699.00 | 709.00 | 690.00 | 697.00 | 3,385.00 | 1,357 |
| 2025-12-24 | 697.00 | 721.00 | 688.00 | 699.00 | 3,394.71 | 7,098 |
| 2025-12-23 | 700.00 | 703.00 | 694.00 | 694.00 | 3,370.43 | 3,287 |
| 2025-12-22 | 699.00 | 701.00 | 693.00 | 700.00 | 3,399.57 | 5,761 |
| 2025-12-19 | 693.00 | 703.00 | 688.00 | 699.00 | 3,394.71 | 2,214 |
| 2025-12-18 | 700.00 | 700.00 | 677.00 | 693.00 | 3,365.57 | 3,717 |
| 2025-12-17 | 695.00 | 705.00 | 691.00 | 700.00 | 3,399.57 | 7,355 |
| 2025-12-16 | 698.00 | 701.00 | 689.00 | 693.00 | 3,365.57 | 2,551 |
| 2025-12-15 | 713.00 | 713.00 | 692.00 | 698.00 | 3,389.86 | 1,712 |
| 2025-12-12 | 705.00 | 705.00 | 693.00 | 699.00 | 3,394.71 | 3,405 |
| 2025-12-11 | 694.00 | 703.00 | 688.00 | 698.00 | 3,389.86 | 2,022 |
| 2025-12-10 | 692.00 | 699.00 | 685.00 | 694.00 | 3,370.43 | 3,543 |
| 2025-12-09 | 685.00 | 692.00 | 683.00 | 692.00 | 3,360.72 | 2,204 |
| 2025-12-08 | 693.00 | 703.00 | 682.00 | 692.00 | 3,360.72 | 5,837 |
| 2025-12-05 | 688.00 | 702.00 | 681.00 | 693.00 | 3,365.57 | 9,199 |
| 2025-12-04 | 703.00 | 703.00 | 683.00 | 688.00 | 3,341.29 | 9,919 |
| 2025-12-03 | 702.00 | 702.00 | 685.00 | 690.00 | 3,351.00 | 3,293 |
| 2025-12-02 | 718.00 | 718.00 | 685.00 | 693.00 | 3,365.57 | 7,266 |
| 2025-12-01 | 687.00 | 700.00 | 684.00 | 689.00 | 3,346.15 | 4,596 |
| 2025-11-28 | 683.00 | 692.00 | 674.00 | 687.00 | 3,336.43 | 14,590 |
| 2025-11-27 | 690.00 | 693.00 | 683.00 | 687.00 | 3,336.43 | 11,932 |
| 2025-11-26 | 672.00 | 690.00 | 672.00 | 690.00 | 3,351.00 | 9,585 |
| 2025-11-25 | 679.00 | 688.00 | 675.00 | 680.00 | 3,302.44 | 7,318 |
| 2025-11-24 | 675.00 | 683.00 | 668.00 | 679.00 | 3,297.58 | 15,629 |
| 2025-11-21 | 672.00 | 684.00 | 672.00 | 681.00 | 3,307.30 | 5,127 |
| 2025-11-20 | 656.00 | 690.00 | 645.00 | 682.00 | 3,312.15 | 20,265 |
| 2025-11-19 | 645.00 | 667.00 | 638.00 | 660.00 | 3,205.31 | 4,193 |
| 2025-11-18 | 656.00 | 656.00 | 629.00 | 652.00 | 3,166.46 | 17,059 |
| 2025-11-17 | 667.00 | 667.00 | 643.00 | 659.00 | 3,200.45 | 14,724 |
| 2025-11-14 | 654.00 | 662.00 | 653.00 | 659.00 | 3,200.45 | 4,235 |
| 2025-11-13 | 655.00 | 663.00 | 646.00 | 661.00 | 3,210.17 | 4,820 |
| 2025-11-12 | 641.00 | 655.00 | 641.00 | 655.00 | 3,181.03 | 4,066 |
| 2025-11-11 | 639.00 | 648.00 | 637.00 | 641.00 | 3,113.03 | 5,980 |
| 2025-11-10 | 637.00 | 649.00 | 628.00 | 639.00 | 3,103.32 | 12,204 |
| 2025-11-07 | 644.00 | 644.00 | 628.00 | 637.00 | 3,093.61 | 10,113 |
| 2025-11-06 | 650.00 | 662.00 | 629.00 | 645.00 | 3,132.46 | 24,445 |
| 2025-11-05 | 664.00 | 664.00 | 636.00 | 650.00 | 3,156.74 | 11,718 |
| 2025-11-04 | 671.00 | 671.00 | 655.00 | 658.00 | 3,195.60 | 13,786 |
| 2025-11-03 | 680.00 | 680.00 | 660.00 | 665.00 | 3,229.59 | 12,379 |
| 2025-10-31 | 667.00 | 680.00 | 663.00 | 671.00 | 3,258.73 | 2,892 |
| 2025-10-30 | 675.00 | 699.00 | 663.00 | 667.00 | 3,239.30 | 6,754 |
| 2025-10-29 | 678.00 | 688.00 | 665.00 | 675.00 | 3,278.16 | 20,601 |
| 2025-10-28 | 678.00 | 685.00 | 675.00 | 678.00 | 3,292.73 | 7,052 |
| 2025-10-27 | 689.00 | 691.00 | 675.00 | 678.00 | 3,292.73 | 29,773 |
| 2025-10-24 | 703.00 | 703.00 | 690.00 | 691.00 | 3,355.86 | 19,112 |
| 2025-10-23 | 708.00 | 708.00 | 699.00 | 703.00 | 3,414.14 | 10,841 |
| 2025-10-22 | 710.00 | 710.00 | 699.00 | 708.00 | 3,438.42 | 13,418 |
| 2025-10-21 | 711.00 | 715.00 | 703.00 | 710.00 | 3,448.13 | 9,101 |
| 2025-10-20 | 715.00 | 715.00 | 701.00 | 711.00 | 3,452.99 | 10,029 |
| 2025-10-17 | 723.00 | 723.00 | 710.00 | 719.00 | 3,491.84 | 6,103 |
| 2025-10-16 | 722.00 | 727.00 | 712.00 | 723.00 | 3,511.27 | 13,761 |
| 2025-10-15 | 712.00 | 724.00 | 708.00 | 723.00 | 3,511.27 | 9,435 |
| 2025-10-14 | 710.00 | 723.00 | 704.00 | 714.00 | 3,467.56 | 11,417 |
| 2025-10-13 | 703.00 | 713.00 | 700.00 | 710.00 | 3,448.13 | 7,646 |
| 2025-10-10 | 706.00 | 723.00 | 703.00 | 714.00 | 3,467.56 | 14,520 |
| 2025-10-02 | 720.00 | 720.00 | 702.00 | 706.00 | 3,428.71 | 3,821 |
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.