Wooree E&L Co., Ltd. (KOSDAQ:153490)
South Korea · Delayed Price · Currency is KRW 644.00
+6.00 (0.94%)
At close: Jan 23, 2026
Wooree E&L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 640.00 | 650.00 | 635.00 | 644.00 | 644.00 | 0.94% | 83,697 |
| Jan 22, 2026 | 644.00 | 655.00 | 637.00 | 638.00 | 638.00 | -0.78% | 39,117 |
| Jan 21, 2026 | 650.00 | 656.00 | 633.00 | 643.00 | 643.00 | -1.08% | 21,711 |
| Jan 20, 2026 | 657.00 | 657.00 | 646.00 | 650.00 | 650.00 | -1.07% | 26,407 |
| Jan 19, 2026 | 667.00 | 667.00 | 642.00 | 657.00 | 657.00 | -1.50% | 34,625 |
| Jan 16, 2026 | 661.00 | 674.00 | 661.00 | 667.00 | 667.00 | -0.30% | 22,981 |
| Jan 15, 2026 | 660.00 | 675.00 | 655.00 | 669.00 | 669.00 | 1.36% | 15,144 |
| Jan 14, 2026 | 646.00 | 684.00 | 646.00 | 660.00 | 660.00 | 1.07% | 33,406 |
| Jan 13, 2026 | 659.00 | 672.00 | 653.00 | 653.00 | 653.00 | -0.91% | 6,933 |
| Jan 12, 2026 | 669.00 | 669.00 | 644.00 | 659.00 | 659.00 | 2.01% | 24,235 |
| Jan 9, 2026 | 643.00 | 676.00 | 636.00 | 646.00 | 646.00 | 0.47% | 21,171 |
| Jan 8, 2026 | 646.00 | 649.00 | 636.00 | 643.00 | 643.00 | -0.46% | 96,254 |
| Jan 7, 2026 | 661.00 | 661.00 | 642.00 | 646.00 | 646.00 | -1.97% | 90,729 |
| Jan 6, 2026 | 665.00 | 677.00 | 658.00 | 659.00 | 659.00 | -1.79% | 30,369 |
| Jan 5, 2026 | 710.00 | 710.00 | 665.00 | 671.00 | 671.00 | -2.19% | 74,233 |
| Jan 2, 2026 | 685.00 | 704.00 | 675.00 | 686.00 | 686.00 | 0.15% | 25,186 |
| Dec 30, 2025 | 699.00 | 699.00 | 685.00 | 685.00 | 685.00 | -2.00% | 32,375 |
| Dec 29, 2025 | 687.00 | 716.00 | 687.00 | 699.00 | 699.00 | 0.29% | 18,609 |
| Dec 26, 2025 | 699.00 | 709.00 | 690.00 | 697.00 | 697.00 | -0.29% | 6,755 |
| Dec 24, 2025 | 697.00 | 721.00 | 688.00 | 699.00 | 699.00 | 0.72% | 35,491 |
| Dec 23, 2025 | 700.00 | 703.00 | 694.00 | 694.00 | 694.00 | -0.86% | 16,433 |
| Dec 22, 2025 | 699.00 | 701.00 | 693.00 | 700.00 | 700.00 | 0.14% | 28,805 |
| Dec 19, 2025 | 693.00 | 703.00 | 688.00 | 699.00 | 699.00 | 0.87% | 11,071 |
| Dec 18, 2025 | 700.00 | 700.00 | 677.00 | 693.00 | 693.00 | -1.00% | 18,584 |
| Dec 17, 2025 | 695.00 | 705.00 | 691.00 | 700.00 | 700.00 | 1.01% | 36,776 |
| Dec 16, 2025 | 698.00 | 701.00 | 689.00 | 693.00 | 693.00 | -0.72% | 12,556 |
| Dec 15, 2025 | 713.00 | 713.00 | 692.00 | 698.00 | 698.00 | -0.14% | 8,558 |
| Dec 12, 2025 | 705.00 | 705.00 | 693.00 | 699.00 | 699.00 | 0.14% | 17,023 |
| Dec 11, 2025 | 694.00 | 703.00 | 688.00 | 698.00 | 698.00 | 0.58% | 10,108 |
| Dec 10, 2025 | 692.00 | 699.00 | 685.00 | 694.00 | 694.00 | 0.29% | 17,716 |
| Dec 9, 2025 | 685.00 | 692.00 | 683.00 | 692.00 | 692.00 | - | 11,021 |
| Dec 8, 2025 | 693.00 | 703.00 | 682.00 | 692.00 | 692.00 | -0.14% | 29,187 |
| Dec 5, 2025 | 688.00 | 702.00 | 681.00 | 693.00 | 693.00 | 0.73% | 45,886 |
| Dec 4, 2025 | 703.00 | 703.00 | 683.00 | 688.00 | 688.00 | -0.29% | 49,593 |
| Dec 3, 2025 | 702.00 | 702.00 | 685.00 | 690.00 | 690.00 | -0.43% | 16,463 |
| Dec 2, 2025 | 718.00 | 718.00 | 685.00 | 693.00 | 693.00 | 0.58% | 36,331 |
| Dec 1, 2025 | 687.00 | 700.00 | 684.00 | 689.00 | 689.00 | 0.29% | 22,979 |
| Nov 28, 2025 | 683.00 | 692.00 | 674.00 | 687.00 | 687.00 | - | 72,948 |
| Nov 27, 2025 | 690.00 | 693.00 | 683.00 | 687.00 | 687.00 | -0.43% | 59,661 |
| Nov 26, 2025 | 672.00 | 690.00 | 672.00 | 690.00 | 690.00 | 1.47% | 44,969 |
| Nov 25, 2025 | 679.00 | 688.00 | 675.00 | 680.00 | 680.00 | 0.15% | 36,590 |
| Nov 24, 2025 | 675.00 | 683.00 | 668.00 | 679.00 | 679.00 | -0.29% | 78,147 |
| Nov 21, 2025 | 672.00 | 684.00 | 672.00 | 681.00 | 681.00 | -0.15% | 25,634 |
| Nov 20, 2025 | 656.00 | 690.00 | 645.00 | 682.00 | 682.00 | 3.33% | 101,323 |
| Nov 19, 2025 | 645.00 | 667.00 | 638.00 | 660.00 | 660.00 | 1.23% | 20,963 |
| Nov 18, 2025 | 656.00 | 656.00 | 629.00 | 652.00 | 652.00 | -1.06% | 85,293 |
| Nov 17, 2025 | 667.00 | 667.00 | 643.00 | 659.00 | 659.00 | - | 73,619 |
| Nov 14, 2025 | 654.00 | 662.00 | 653.00 | 659.00 | 659.00 | -0.30% | 21,173 |
| Nov 13, 2025 | 655.00 | 663.00 | 646.00 | 661.00 | 661.00 | 0.92% | 24,102 |
| Nov 12, 2025 | 641.00 | 655.00 | 641.00 | 655.00 | 655.00 | 2.18% | 20,329 |