Wooree E&L Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-08 | 645.00 | 650.00 | 638.00 | 645.00 | 3,132.46 | 9,468 |
| 2025-04-07 | 663.00 | 663.00 | 634.00 | 643.00 | 3,122.75 | 33,240 |
| 2025-04-04 | 665.00 | 672.00 | 653.00 | 663.00 | 3,219.88 | 15,483 |
| 2025-04-03 | 670.00 | 670.00 | 660.00 | 667.00 | 3,239.30 | 10,326 |
| 2025-04-02 | 683.00 | 685.00 | 657.00 | 673.00 | 3,268.44 | 25,495 |
| 2025-04-01 | 676.00 | 684.00 | 673.00 | 684.00 | 3,321.87 | 28,460 |
| 2025-03-31 | 675.00 | 679.00 | 668.00 | 676.00 | 3,283.01 | 9,303 |
| 2025-03-28 | 694.00 | 694.00 | 674.00 | 681.00 | 3,307.30 | 12,532 |
| 2025-03-27 | 690.00 | 704.00 | 690.00 | 695.00 | 3,375.29 | 12,060 |
| 2025-03-26 | 691.00 | 700.00 | 682.00 | 700.00 | 3,399.57 | 7,275 |
| 2025-03-25 | 697.00 | 698.00 | 689.00 | 694.00 | 3,370.43 | 8,203 |
| 2025-03-24 | 699.00 | 703.00 | 691.00 | 697.00 | 3,385.00 | 14,062 |
| 2025-03-21 | 709.00 | 713.00 | 693.00 | 699.00 | 3,394.71 | 9,927 |
| 2025-03-20 | 693.00 | 714.00 | 693.00 | 709.00 | 3,443.28 | 17,549 |
| 2025-03-19 | 697.00 | 700.00 | 695.00 | 697.00 | 3,385.00 | 4,142 |
| 2025-03-18 | 713.00 | 713.00 | 695.00 | 697.00 | 3,385.00 | 20,220 |
| 2025-03-17 | 707.00 | 715.00 | 707.00 | 709.00 | 3,443.28 | 2,328 |
| 2025-03-14 | 713.00 | 716.00 | 697.00 | 711.00 | 3,452.99 | 4,511 |
| 2025-03-13 | 710.00 | 715.00 | 709.00 | 709.00 | 3,443.28 | 6,803 |
| 2025-03-12 | 696.00 | 713.00 | 696.00 | 710.00 | 3,448.13 | 6,116 |
| 2025-03-11 | 690.00 | 707.00 | 686.00 | 701.00 | 3,404.43 | 8,119 |
| 2025-03-10 | 710.00 | 713.00 | 705.00 | 708.00 | 3,438.42 | 12,211 |
| 2025-03-07 | 715.00 | 720.00 | 708.00 | 710.00 | 3,448.13 | 16,641 |
| 2025-03-06 | 734.00 | 734.00 | 711.00 | 716.00 | 3,477.27 | 21,792 |
| 2025-03-05 | 724.00 | 738.00 | 710.00 | 734.00 | 3,564.69 | 14,645 |
| 2025-03-04 | 718.00 | 722.00 | 708.00 | 719.00 | 3,491.84 | 15,545 |
| 2025-02-28 | 730.00 | 732.00 | 718.00 | 718.00 | 3,486.99 | 11,451 |
| 2025-02-27 | 728.00 | 740.00 | 727.00 | 734.00 | 3,564.69 | 16,568 |
| 2025-02-26 | 721.00 | 732.00 | 720.00 | 731.00 | 3,550.12 | 9,907 |
| 2025-02-25 | 720.00 | 730.00 | 720.00 | 727.00 | 3,530.70 | 23,357 |
| 2025-02-24 | 722.00 | 725.00 | 715.00 | 723.00 | 3,511.27 | 19,623 |
| 2025-02-21 | 719.00 | 723.00 | 714.00 | 722.00 | 3,506.41 | 18,397 |
| 2025-02-20 | 723.00 | 725.00 | 715.00 | 719.00 | 3,491.84 | 10,466 |
| 2025-02-19 | 726.00 | 730.00 | 720.00 | 722.00 | 3,506.41 | 22,054 |
| 2025-02-18 | 720.00 | 724.00 | 718.00 | 724.00 | 3,516.13 | 19,736 |
| 2025-02-17 | 714.00 | 720.00 | 713.00 | 720.00 | 3,496.70 | 24,227 |
| 2025-02-14 | 710.00 | 720.00 | 705.00 | 714.00 | 3,467.56 | 31,945 |
| 2025-02-13 | 709.00 | 722.00 | 695.00 | 708.00 | 3,438.42 | 46,254 |
| 2025-02-12 | 723.00 | 725.00 | 705.00 | 705.00 | 3,423.85 | 39,724 |
| 2025-02-11 | 718.00 | 730.00 | 717.00 | 728.00 | 3,535.55 | 15,942 |
| 2025-02-10 | 720.00 | 730.00 | 710.00 | 716.00 | 3,477.27 | 57,898 |
| 2025-02-07 | 722.00 | 745.00 | 715.00 | 727.00 | 3,530.70 | 68,515 |
| 2025-02-06 | 707.00 | 854.00 | 707.00 | 720.00 | 3,496.70 | 842,857 |
| 2025-02-05 | 702.00 | 720.00 | 702.00 | 720.00 | 3,496.70 | 10,944 |
| 2025-02-04 | 691.00 | 707.00 | 691.00 | 702.00 | 3,409.28 | 14,563 |
| 2025-02-03 | 711.00 | 719.00 | 695.00 | 695.00 | 3,375.29 | 25,344 |
| 2025-01-31 | 726.00 | 741.00 | 712.00 | 733.00 | 3,559.84 | 15,390 |
| 2025-01-24 | 739.00 | 739.00 | 726.00 | 726.00 | 3,525.84 | 11,033 |
| 2025-01-23 | 738.00 | 739.00 | 730.00 | 734.00 | 3,564.69 | 7,452 |
| 2025-01-22 | 749.00 | 753.00 | 735.00 | 740.00 | 3,593.83 | 28,304 |
| 2025-01-21 | 740.00 | 757.00 | 733.00 | 749.00 | 3,637.54 | 15,504 |
| 2025-01-20 | 739.00 | 740.00 | 734.00 | 738.00 | 3,584.12 | 27,706 |
| 2025-01-17 | 746.00 | 746.00 | 733.00 | 739.00 | 3,588.97 | 14,630 |
| 2025-01-16 | 730.00 | 746.00 | 725.00 | 743.00 | 3,608.40 | 11,535 |
| 2025-01-15 | 740.00 | 740.00 | 724.00 | 730.00 | 3,545.27 | 17,958 |
| 2025-01-14 | 720.00 | 739.00 | 720.00 | 736.00 | 3,574.40 | 8,807 |
| 2025-01-13 | 726.00 | 732.00 | 717.00 | 721.00 | 3,501.56 | 8,500 |
| 2025-01-10 | 723.00 | 723.00 | 717.00 | 722.00 | 3,506.41 | 1,826 |
| 2025-01-09 | 735.00 | 735.00 | 719.00 | 719.00 | 3,491.84 | 17,461 |
| 2025-01-08 | 729.00 | 735.00 | 725.00 | 732.00 | 3,554.98 | 10,272 |
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.