Wooree E&L Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-07 | 718.00 | 735.00 | 717.00 | 728.00 | 3,535.55 | 18,081 |
| 2025-01-06 | 703.00 | 720.00 | 699.00 | 717.00 | 3,482.13 | 14,746 |
| 2025-01-03 | 695.00 | 712.00 | 695.00 | 712.00 | 3,457.85 | 4,294 |
| 2025-01-02 | 711.00 | 718.00 | 687.00 | 695.00 | 3,375.29 | 38,129 |
| 2024-12-30 | 675.00 | 718.00 | 670.00 | 711.00 | 3,452.99 | 6,812 |
| 2024-12-27 | 698.00 | 705.00 | 683.00 | 690.00 | 3,351.00 | 12,602 |
| 2024-12-26 | 715.00 | 715.00 | 708.00 | 710.00 | 3,448.13 | 44,759 |
| 2024-12-24 | 712.00 | 717.00 | 709.00 | 715.00 | 3,472.42 | 28,217 |
| 2024-12-23 | 722.00 | 722.00 | 710.00 | 718.00 | 3,486.99 | 9,627 |
| 2024-12-20 | 719.00 | 729.00 | 709.00 | 718.00 | 3,486.99 | 20,763 |
| 2024-12-19 | 715.00 | 726.00 | 710.00 | 719.00 | 3,491.84 | 21,566 |
| 2024-12-18 | 722.00 | 726.00 | 714.00 | 723.00 | 3,511.27 | 36,933 |
| 2024-12-17 | 713.00 | 726.00 | 710.00 | 722.00 | 3,506.41 | 23,408 |
| 2024-12-16 | 684.00 | 720.00 | 684.00 | 711.00 | 3,452.99 | 61,736 |
| 2024-12-13 | 674.00 | 686.00 | 674.00 | 684.00 | 3,321.87 | 6,936 |
| 2024-12-12 | 670.00 | 674.00 | 660.00 | 674.00 | 3,273.30 | 40,295 |
| 2024-12-11 | 662.00 | 672.00 | 639.00 | 668.00 | 3,244.16 | 30,975 |
| 2024-12-10 | 596.00 | 662.00 | 596.00 | 662.00 | 3,215.02 | 58,379 |
| 2024-12-09 | 640.00 | 645.00 | 595.00 | 603.00 | 2,928.49 | 97,243 |
| 2024-12-06 | 652.00 | 656.00 | 635.00 | 647.00 | 3,142.17 | 32,268 |
| 2024-12-05 | 652.00 | 667.00 | 651.00 | 652.00 | 3,166.46 | 22,073 |
| 2024-12-04 | 644.00 | 662.00 | 644.00 | 657.00 | 3,190.74 | 32,070 |
| 2024-12-03 | 666.00 | 675.00 | 663.00 | 663.00 | 3,219.88 | 38,712 |
| 2024-12-02 | 686.00 | 686.00 | 657.00 | 667.00 | 3,239.30 | 69,021 |
| 2024-11-29 | 710.00 | 710.00 | 675.00 | 686.00 | 3,331.58 | 63,806 |
| 2024-11-28 | 742.00 | 746.00 | 711.00 | 711.00 | 3,452.99 | 28,157 |
| 2024-11-27 | 735.00 | 742.00 | 734.00 | 742.00 | 3,603.54 | 10,234 |
| 2024-11-26 | 737.00 | 741.00 | 725.00 | 735.00 | 3,569.55 | 13,618 |
| 2024-11-25 | 730.00 | 744.00 | 727.00 | 737.00 | 3,579.26 | 26,209 |
| 2024-11-22 | 730.00 | 760.00 | 719.00 | 730.00 | 3,545.27 | 43,314 |
| 2024-11-21 | 722.00 | 743.00 | 720.00 | 730.00 | 3,545.27 | 22,365 |
| 2024-11-20 | 726.00 | 726.00 | 710.00 | 722.00 | 3,506.41 | 35,077 |
| 2024-11-19 | 707.00 | 740.00 | 704.00 | 716.00 | 3,477.27 | 40,661 |
| 2024-11-18 | 676.00 | 710.00 | 671.00 | 707.00 | 3,433.57 | 159,141 |
| 2024-11-15 | 712.00 | 716.00 | 685.00 | 704.00 | 3,419.00 | 48,827 |
| 2024-11-14 | 737.00 | 756.00 | 712.00 | 712.00 | 3,457.85 | 55,315 |
| 2024-11-13 | 778.00 | 778.00 | 733.00 | 737.00 | 3,579.26 | 53,047 |
| 2024-11-12 | 844.00 | 844.00 | 785.00 | 787.00 | 3,822.09 | 30,825 |
| 2024-11-11 | 873.00 | 890.00 | 827.00 | 844.00 | 4,098.91 | 25,395 |
| 2024-11-08 | 851.00 | 874.00 | 845.00 | 873.00 | 4,239.75 | 10,536 |
| 2024-11-07 | 890.00 | 890.00 | 805.00 | 851.00 | 4,132.91 | 30,729 |
| 2024-11-06 | 902.00 | 918.00 | 861.00 | 890.00 | 4,322.31 | 20,675 |
| 2024-11-05 | 896.00 | 904.00 | 893.00 | 902.00 | 4,380.59 | 24,791 |
| 2024-11-04 | 896.00 | 896.00 | 883.00 | 896.00 | 4,351.45 | 21,024 |
| 2024-11-01 | 892.00 | 900.00 | 882.00 | 896.00 | 4,351.45 | 25,533 |
| 2024-10-31 | 858.00 | 899.00 | 858.00 | 892.00 | 4,332.02 | 35,463 |
| 2024-10-30 | 857.00 | 878.00 | 857.00 | 866.00 | 4,205.75 | 12,981 |
| 2024-10-29 | 868.00 | 872.00 | 853.00 | 857.00 | 4,162.04 | 10,322 |
| 2024-10-28 | 865.00 | 869.00 | 860.00 | 867.00 | 4,210.61 | 18,171 |
| 2024-10-25 | 857.00 | 867.00 | 848.00 | 860.00 | 4,176.61 | 13,624 |
| 2024-10-24 | 857.00 | 857.00 | 841.00 | 857.00 | 4,162.04 | 15,385 |
| 2024-10-23 | 857.00 | 862.00 | 848.00 | 860.00 | 4,176.61 | 17,542 |
| 2024-10-22 | 867.00 | 876.00 | 853.00 | 857.00 | 4,162.04 | 11,871 |
| 2024-10-21 | 851.00 | 878.00 | 843.00 | 867.00 | 4,210.61 | 17,314 |
| 2024-10-18 | 857.00 | 858.00 | 844.00 | 853.00 | 4,142.62 | 11,484 |
| 2024-10-17 | 868.00 | 868.00 | 855.00 | 857.00 | 4,162.04 | 14,266 |
| 2024-10-16 | 874.00 | 879.00 | 852.00 | 874.00 | 4,244.61 | 13,683 |
| 2024-10-15 | 857.00 | 875.00 | 857.00 | 874.00 | 4,244.61 | 17,890 |
| 2024-10-14 | 855.00 | 861.00 | 841.00 | 857.00 | 4,162.04 | 14,611 |
| 2024-10-11 | 895.00 | 911.00 | 860.00 | 861.00 | 4,181.47 | 38,818 |
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.