Wooree E&L Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | 880.00 | 892.00 | 874.00 | 891.00 | 4,327.17 | 14,434 |
| 2024-10-08 | 877.00 | 892.00 | 872.00 | 880.00 | 4,273.74 | 20,085 |
| 2024-10-07 | 864.00 | 872.00 | 862.00 | 872.00 | 4,234.89 | 13,290 |
| 2024-10-04 | 852.00 | 894.00 | 852.00 | 863.00 | 4,191.18 | 40,529 |
| 2024-10-02 | 850.00 | 863.00 | 834.00 | 862.00 | 4,186.33 | 24,100 |
| 2024-09-30 | 851.00 | 855.00 | 837.00 | 851.00 | 4,132.91 | 26,501 |
| 2024-09-27 | 861.00 | 866.00 | 850.00 | 851.00 | 4,132.91 | 27,379 |
| 2024-09-26 | 813.00 | 940.00 | 813.00 | 861.00 | 4,181.47 | 506,999 |
| 2024-09-25 | 819.00 | 820.00 | 808.00 | 815.00 | 3,958.07 | 19,724 |
| 2024-09-24 | 814.00 | 817.00 | 809.00 | 816.00 | 3,962.93 | 13,117 |
| 2024-09-23 | 810.00 | 820.00 | 807.00 | 814.00 | 3,953.21 | 9,141 |
| 2024-09-20 | 811.00 | 819.00 | 803.00 | 810.00 | 3,933.79 | 16,084 |
| 2024-09-19 | 804.00 | 813.00 | 800.00 | 807.00 | 3,919.22 | 31,962 |
| 2024-09-13 | 804.00 | 811.00 | 800.00 | 807.00 | 3,919.22 | 15,855 |
| 2024-09-12 | 795.00 | 810.00 | 795.00 | 804.00 | 3,904.65 | 15,556 |
| 2024-09-11 | 799.00 | 805.00 | 778.00 | 795.00 | 3,860.94 | 13,814 |
| 2024-09-10 | 804.00 | 810.00 | 791.00 | 799.00 | 3,880.37 | 20,962 |
| 2024-09-09 | 790.00 | 810.00 | 784.00 | 807.00 | 3,919.22 | 12,430 |
| 2024-09-06 | 812.00 | 822.00 | 790.00 | 810.00 | 3,933.79 | 30,244 |
| 2024-09-05 | 809.00 | 823.00 | 803.00 | 812.00 | 3,943.50 | 21,459 |
| 2024-09-04 | 778.00 | 840.00 | 778.00 | 810.00 | 3,933.79 | 125,995 |
| 2024-09-03 | 884.00 | 884.00 | 858.00 | 858.00 | 4,166.90 | 30,257 |
| 2024-09-02 | 853.00 | 896.00 | 830.00 | 884.00 | 4,293.17 | 35,563 |
| 2024-08-30 | 813.00 | 860.00 | 811.00 | 845.00 | 4,103.77 | 26,561 |
| 2024-08-29 | 825.00 | 829.00 | 800.00 | 810.00 | 3,933.79 | 16,250 |
| 2024-08-28 | 834.00 | 839.00 | 825.00 | 825.00 | 4,006.64 | 14,187 |
| 2024-08-27 | 828.00 | 838.00 | 816.00 | 834.00 | 4,050.34 | 29,947 |
| 2024-08-26 | 842.00 | 853.00 | 824.00 | 833.00 | 4,045.49 | 37,678 |
| 2024-08-23 | 867.00 | 870.00 | 846.00 | 848.00 | 4,118.34 | 19,872 |
| 2024-08-22 | 881.00 | 889.00 | 863.00 | 874.00 | 4,244.61 | 26,870 |
| 2024-08-21 | 886.00 | 901.00 | 879.00 | 882.00 | 4,283.46 | 19,182 |
| 2024-08-20 | 874.00 | 902.00 | 873.00 | 886.00 | 4,302.88 | 23,365 |
| 2024-08-19 | 903.00 | 910.00 | 868.00 | 870.00 | 4,225.18 | 54,779 |
| 2024-08-16 | 869.00 | 905.00 | 851.00 | 901.00 | 4,375.73 | 121,439 |
| 2024-08-14 | 846.00 | 855.00 | 830.00 | 837.00 | 4,064.91 | 29,302 |
| 2024-08-13 | 850.00 | 855.00 | 835.00 | 841.00 | 4,084.34 | 15,138 |
| 2024-08-12 | 836.00 | 851.00 | 804.00 | 850.00 | 4,128.05 | 32,001 |
| 2024-08-09 | 813.00 | 850.00 | 812.00 | 819.00 | 3,977.50 | 17,667 |
| 2024-08-08 | 790.00 | 804.00 | 782.00 | 804.00 | 3,904.65 | 22,186 |
| 2024-08-07 | 766.00 | 807.00 | 766.00 | 789.00 | 3,831.80 | 59,882 |
| 2024-08-06 | 690.00 | 854.00 | 690.00 | 795.00 | 3,860.94 | 298,360 |
| 2024-08-05 | 855.00 | 855.00 | 660.00 | 730.00 | 3,545.27 | 226,634 |
| 2024-08-02 | 876.00 | 884.00 | 856.00 | 864.00 | 4,196.04 | 48,173 |
| 2024-08-01 | 850.00 | 914.00 | 850.00 | 887.00 | 4,307.74 | 50,993 |
| 2024-07-31 | 845.00 | 851.00 | 844.00 | 847.00 | 4,113.48 | 29,218 |
| 2024-07-30 | 848.00 | 856.00 | 844.00 | 848.00 | 4,118.34 | 43,340 |
| 2024-07-29 | 855.00 | 858.00 | 846.00 | 848.00 | 4,118.34 | 55,496 |
| 2024-07-26 | 849.00 | 859.00 | 848.00 | 853.00 | 4,142.62 | 31,392 |
| 2024-07-25 | 859.00 | 868.00 | 839.00 | 850.00 | 4,128.05 | 73,625 |
| 2024-07-24 | 869.00 | 874.00 | 858.00 | 868.00 | 4,215.47 | 80,798 |
| 2024-07-23 | 861.00 | 877.00 | 861.00 | 869.00 | 4,220.32 | 41,360 |
| 2024-07-22 | 891.00 | 892.00 | 858.00 | 861.00 | 4,181.47 | 97,776 |
| 2024-07-19 | 856.00 | 894.00 | 855.00 | 891.00 | 4,327.17 | 320,517 |
| 2024-07-18 | 858.00 | 862.00 | 849.00 | 859.00 | 4,171.76 | 86,952 |
| 2024-07-17 | 864.00 | 873.00 | 859.00 | 862.00 | 4,186.33 | 74,168 |
| 2024-07-16 | 868.00 | 873.00 | 854.00 | 873.00 | 4,239.75 | 90,622 |
| 2024-07-15 | 869.00 | 877.00 | 862.00 | 871.00 | 4,230.04 | 59,407 |
| 2024-07-12 | 905.00 | 916.00 | 867.00 | 868.00 | 4,215.47 | 148,213 |
| 2024-07-11 | 992.00 | 992.00 | 915.00 | 917.00 | 4,453.44 | 109,632 |
| 2024-07-10 | 927.00 | 927.00 | 906.00 | 911.00 | 4,424.30 | 43,518 |
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.