Wooree E&L Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-01 | 706.00 | 709.00 | 700.00 | 705.00 | 3,423.85 | 8,362 |
| 2025-09-30 | 701.00 | 725.00 | 701.00 | 706.00 | 3,428.71 | 8,935 |
| 2025-09-29 | 701.00 | 714.00 | 700.00 | 709.00 | 3,443.28 | 10,527 |
| 2025-09-26 | 712.00 | 740.00 | 700.00 | 705.00 | 3,423.85 | 19,651 |
| 2025-09-25 | 720.00 | 739.00 | 709.00 | 712.00 | 3,457.85 | 12,291 |
| 2025-09-24 | 704.00 | 748.00 | 704.00 | 727.00 | 3,530.70 | 9,774 |
| 2025-09-23 | 718.00 | 724.00 | 710.00 | 710.00 | 3,448.13 | 15,480 |
| 2025-09-22 | 715.00 | 724.00 | 700.00 | 722.00 | 3,506.41 | 28,516 |
| 2025-09-19 | 716.00 | 728.00 | 715.00 | 715.00 | 3,472.42 | 4,107 |
| 2025-09-18 | 714.00 | 725.00 | 710.00 | 716.00 | 3,477.27 | 10,728 |
| 2025-09-17 | 710.00 | 715.00 | 702.00 | 714.00 | 3,467.56 | 8,374 |
| 2025-09-16 | 710.00 | 718.00 | 699.00 | 710.00 | 3,448.13 | 11,924 |
| 2025-09-15 | 710.00 | 719.00 | 690.00 | 710.00 | 3,448.13 | 36,401 |
| 2025-09-12 | 706.00 | 715.00 | 696.00 | 710.00 | 3,448.13 | 9,757 |
| 2025-09-11 | 688.00 | 708.00 | 683.00 | 706.00 | 3,428.71 | 10,489 |
| 2025-09-10 | 685.00 | 692.00 | 684.00 | 688.00 | 3,341.29 | 3,901 |
| 2025-09-09 | 678.00 | 696.00 | 678.00 | 684.00 | 3,321.87 | 9,457 |
| 2025-09-08 | 679.00 | 685.00 | 675.00 | 683.00 | 3,317.01 | 10,339 |
| 2025-09-05 | 684.00 | 684.00 | 676.00 | 679.00 | 3,297.58 | 7,507 |
| 2025-09-04 | 679.00 | 696.00 | 674.00 | 684.00 | 3,321.87 | 7,285 |
| 2025-09-03 | 681.00 | 688.00 | 672.00 | 679.00 | 3,297.58 | 12,143 |
| 2025-09-02 | 672.00 | 684.00 | 672.00 | 677.00 | 3,287.87 | 13,437 |
| 2025-09-01 | 694.00 | 714.00 | 670.00 | 672.00 | 3,263.59 | 37,765 |
| 2025-08-29 | 705.00 | 718.00 | 687.00 | 694.00 | 3,370.43 | 25,836 |
| 2025-08-28 | 706.00 | 721.00 | 703.00 | 705.00 | 3,423.85 | 8,509 |
| 2025-08-27 | 711.00 | 718.00 | 706.00 | 706.00 | 3,428.71 | 7,199 |
| 2025-08-26 | 723.00 | 724.00 | 704.00 | 711.00 | 3,452.99 | 11,655 |
| 2025-08-25 | 731.00 | 731.00 | 711.00 | 723.00 | 3,511.27 | 15,613 |
| 2025-08-22 | 721.00 | 727.00 | 711.00 | 716.00 | 3,477.27 | 12,417 |
| 2025-08-21 | 732.00 | 737.00 | 719.00 | 721.00 | 3,501.56 | 22,156 |
| 2025-08-20 | 730.00 | 736.00 | 705.00 | 732.00 | 3,554.98 | 32,063 |
| 2025-08-19 | 742.00 | 748.00 | 730.00 | 737.00 | 3,579.26 | 26,106 |
| 2025-08-18 | 733.00 | 765.00 | 712.00 | 742.00 | 3,603.54 | 67,469 |
| 2025-08-14 | 718.00 | 820.00 | 706.00 | 720.00 | 3,496.70 | 333,066 |
| 2025-08-13 | 692.00 | 800.00 | 692.00 | 720.00 | 3,496.70 | 237,267 |
| 2025-08-12 | 693.00 | 704.00 | 690.00 | 697.00 | 3,385.00 | 9,099 |
| 2025-08-11 | 700.00 | 703.00 | 689.00 | 693.00 | 3,365.57 | 5,053 |
| 2025-08-08 | 699.00 | 700.00 | 692.00 | 700.00 | 3,399.57 | 4,910 |
| 2025-08-07 | 688.00 | 700.00 | 688.00 | 699.00 | 3,394.71 | 3,401 |
| 2025-08-06 | 699.00 | 699.00 | 687.00 | 694.00 | 3,370.43 | 4,354 |
| 2025-08-05 | 694.00 | 700.00 | 694.00 | 699.00 | 3,394.71 | 4,687 |
| 2025-08-04 | 690.00 | 702.00 | 681.00 | 694.00 | 3,370.43 | 5,098 |
| 2025-08-01 | 697.00 | 697.00 | 685.00 | 690.00 | 3,351.00 | 6,336 |
| 2025-07-31 | 703.00 | 703.00 | 689.00 | 702.00 | 3,409.28 | 5,127 |
| 2025-07-30 | 693.00 | 704.00 | 686.00 | 701.00 | 3,404.43 | 8,787 |
| 2025-07-29 | 685.00 | 687.00 | 677.00 | 687.00 | 3,336.43 | 9,594 |
| 2025-07-28 | 684.00 | 692.00 | 682.00 | 685.00 | 3,326.72 | 12,356 |
| 2025-07-25 | 695.00 | 697.00 | 682.00 | 695.00 | 3,375.29 | 19,816 |
| 2025-07-24 | 702.00 | 702.00 | 689.00 | 695.00 | 3,375.29 | 4,914 |
| 2025-07-23 | 700.00 | 702.00 | 694.00 | 697.00 | 3,385.00 | 4,358 |
| 2025-07-22 | 703.00 | 706.00 | 698.00 | 700.00 | 3,399.57 | 10,030 |
| 2025-07-21 | 701.00 | 706.00 | 701.00 | 705.00 | 3,423.85 | 5,270 |
| 2025-07-18 | 701.00 | 706.00 | 697.00 | 704.00 | 3,419.00 | 4,994 |
| 2025-07-17 | 703.00 | 704.00 | 694.00 | 701.00 | 3,404.43 | 13,511 |
| 2025-07-16 | 702.00 | 713.00 | 698.00 | 701.00 | 3,404.43 | 12,583 |
| 2025-07-15 | 709.00 | 711.00 | 701.00 | 707.00 | 3,433.57 | 8,751 |
| 2025-07-14 | 710.00 | 717.00 | 702.00 | 709.00 | 3,443.28 | 15,543 |
| 2025-07-11 | 704.00 | 712.00 | 702.00 | 710.00 | 3,448.13 | 9,623 |
| 2025-07-10 | 703.00 | 713.00 | 701.00 | 703.00 | 3,414.14 | 11,216 |
| 2025-07-09 | 703.00 | 726.00 | 699.00 | 701.00 | 3,404.43 | 13,348 |
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.