Wooree E&L Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3,110.00 | 3,155.00 | 3,000.00 | 3,010.00 | 3,010.00 | 3,839 |
| 2026-10-22 | 3,200.00 | 3,200.00 | 3,005.00 | 3,165.00 | 3,165.00 | 5,096 |
| 2026-10-21 | 3,335.00 | 3,335.00 | 3,070.00 | 3,200.00 | 3,200.00 | 5,245 |
| 2026-10-20 | 3,220.00 | 3,300.00 | 3,100.00 | 3,290.00 | 3,290.00 | 3,958 |
| 2026-10-19 | 3,195.00 | 3,300.00 | 3,085.00 | 3,200.00 | 3,200.00 | 4,830 |
| 2026-10-16 | 3,165.00 | 3,480.00 | 3,115.00 | 3,195.00 | 3,195.00 | 10,908 |
| 2026-10-15 | 3,190.00 | 3,270.00 | 3,045.00 | 3,180.00 | 3,180.00 | 15,876 |
| 2026-10-14 | 3,340.00 | 3,340.00 | 3,075.00 | 3,200.00 | 3,200.00 | 4,625 |
| 2026-10-13 | 3,160.00 | 3,250.00 | 3,035.00 | 3,175.00 | 3,175.00 | 10,900 |
| 2026-10-12 | 3,180.00 | 3,200.00 | 3,085.00 | 3,155.00 | 3,155.00 | 4,470 |
| 2026-10-08 | 3,140.00 | 3,270.00 | 3,075.00 | 3,140.00 | 3,140.00 | 8,063 |
| 2026-10-07 | 3,100.00 | 3,300.00 | 3,050.00 | 3,140.00 | 3,140.00 | 21,093 |
| 2026-10-06 | 3,020.00 | 3,095.00 | 2,975.00 | 3,095.00 | 3,095.00 | 13,159 |
| 2026-10-02 | 3,020.00 | 3,100.00 | 2,995.00 | 3,025.00 | 3,025.00 | 5,577 |
| 2026-10-01 | 3,025.00 | 3,100.00 | 2,880.00 | 3,020.00 | 3,020.00 | 6,221 |
| 2026-09-30 | 3,100.00 | 3,180.00 | 2,975.00 | 3,000.00 | 3,000.00 | 6,305 |
| 2026-09-29 | 3,165.00 | 3,165.00 | 3,010.00 | 3,125.00 | 3,125.00 | 4,533 |
| 2026-09-28 | 3,215.00 | 3,215.00 | 3,055.00 | 3,180.00 | 3,180.00 | 2,934 |
| 2026-09-23 | 3,065.00 | 3,160.00 | 3,055.00 | 3,160.00 | 3,160.00 | 4,043 |
| 2026-09-22 | 3,030.00 | 3,125.00 | 2,930.00 | 3,100.00 | 3,100.00 | 13,113 |
| 2026-09-21 | 3,200.00 | 3,200.00 | 3,030.00 | 3,035.00 | 3,035.00 | 7,062 |
| 2026-09-18 | 3,175.00 | 3,310.00 | 3,095.00 | 3,170.00 | 3,170.00 | 4,627 |
| 2026-09-17 | 3,205.00 | 3,205.00 | 3,005.00 | 3,165.00 | 3,165.00 | 12,095 |
| 2026-09-16 | 3,080.00 | 3,215.00 | 3,010.00 | 3,145.00 | 3,145.00 | 12,884 |
| 2026-09-15 | 3,000.00 | 3,235.00 | 2,850.00 | 3,070.00 | 3,070.00 | 15,271 |
| 2026-09-14 | 3,000.00 | 3,295.00 | 2,950.00 | 3,000.00 | 3,000.00 | 29,824 |
| 2026-09-11 | 3,075.00 | 3,140.00 | 2,990.00 | 3,055.00 | 3,055.00 | 15,695 |
| 2026-09-10 | 3,125.00 | 3,145.00 | 2,995.00 | 3,080.00 | 3,080.00 | 4,548 |
| 2026-09-09 | 2,995.00 | 3,135.00 | 2,970.00 | 3,130.00 | 3,130.00 | 26,841 |
| 2026-09-08 | 3,000.00 | 3,050.00 | 2,750.00 | 2,995.00 | 2,995.00 | 15,261 |
| 2026-09-07 | 2,930.00 | 3,005.00 | 2,885.00 | 3,005.00 | 3,005.00 | 13,753 |
| 2026-09-04 | 2,995.00 | 2,995.00 | 2,880.00 | 2,930.00 | 2,930.00 | 8,922 |
| 2026-09-03 | 2,930.00 | 2,995.00 | 2,820.00 | 2,995.00 | 2,995.00 | 20,619 |
| 2026-09-02 | 2,865.00 | 3,125.00 | 2,865.00 | 2,975.00 | 2,975.00 | 50,048 |
| 2026-09-01 | 3,150.00 | 3,400.00 | 2,645.00 | 2,975.00 | 2,975.00 | 496,779 |
| 2026-08-31 | 2,310.00 | 2,885.00 | 2,100.00 | 2,885.00 | 2,885.00 | 234,519 |
| 2026-08-28 | 2,295.00 | 2,345.00 | 2,100.00 | 2,220.00 | 2,220.00 | 50,357 |
| 2026-08-27 | 2,145.00 | 2,600.00 | 2,125.00 | 2,295.00 | 2,295.00 | 414,500 |
| 2026-08-26 | 1,659.00 | 2,145.00 | 1,659.00 | 2,145.00 | 2,145.00 | 682,796 |
| 2026-08-25 | 1,740.00 | 1,743.00 | 1,541.00 | 1,653.00 | 1,653.00 | 63,948 |
| 2026-08-24 | 1,782.00 | 1,800.00 | 1,720.00 | 1,740.00 | 1,740.00 | 21,560 |
| 2026-08-21 | 1,874.00 | 1,875.00 | 1,696.00 | 1,776.00 | 1,776.00 | 61,827 |
| 2026-08-20 | 2,110.00 | 2,630.00 | 1,826.00 | 1,843.00 | 1,843.00 | 948,639 |
| 2026-07-28 | 415.00 | 419.00 | 390.00 | 405.00 | 2,025.00 | 13,095 |
| 2026-07-27 | 430.00 | 433.00 | 411.00 | 419.00 | 2,095.00 | 4,059 |
| 2026-07-24 | 432.00 | 434.00 | 430.00 | 433.00 | 2,165.00 | 1,540 |
| 2026-07-23 | 436.00 | 439.00 | 422.00 | 430.00 | 2,150.00 | 8,126 |
| 2026-07-22 | 440.00 | 440.00 | 429.00 | 439.00 | 2,195.00 | 4,182 |
| 2026-07-21 | 440.00 | 441.00 | 427.00 | 440.00 | 2,200.00 | 3,000 |
| 2026-07-20 | 452.00 | 452.00 | 432.00 | 441.00 | 2,205.00 | 3,756 |
| 2026-07-16 | 450.00 | 450.00 | 428.00 | 450.00 | 2,250.00 | 10,880 |
| 2026-07-15 | 445.00 | 466.00 | 433.00 | 444.00 | 2,220.00 | 10,920 |
| 2026-07-14 | 440.00 | 449.00 | 435.00 | 446.00 | 2,230.00 | 18,618 |
| 2026-07-13 | 450.00 | 467.00 | 440.00 | 449.00 | 2,245.00 | 4,544 |
| 2026-07-10 | 438.00 | 453.00 | 437.00 | 450.00 | 2,250.00 | 10,388 |
| 2026-07-09 | 441.00 | 469.00 | 422.00 | 438.00 | 2,190.00 | 7,895 |
| 2026-07-08 | 453.00 | 476.00 | 408.00 | 466.00 | 2,330.00 | 15,442 |
| 2026-07-07 | 457.00 | 489.00 | 448.00 | 461.00 | 2,305.00 | 7,173 |
| 2026-07-06 | 458.00 | 460.00 | 424.00 | 455.00 | 2,275.00 | 10,190 |
| 2026-07-03 | 485.00 | 485.00 | 444.00 | 459.00 | 2,295.00 | 14,240 |
Page 1 of 21 · 1,215 trading daysOlder →
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.