Wooree E&L Co., Ltd. (KOSDAQ:153490)
South Korea · Delayed Price · Currency is KRW 706.00
+1.00 (0.14%)
At close: Oct 2, 2025
Wooree E&L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 706.00 | 723.00 | 703.00 | 714.00 | 714.00 | 1.13% | 72,599 |
| Oct 2, 2025 | 720.00 | 720.00 | 702.00 | 706.00 | 706.00 | 0.14% | 19,105 |
| Oct 1, 2025 | 706.00 | 709.00 | 700.00 | 705.00 | 705.00 | -0.14% | 41,810 |
| Sep 30, 2025 | 701.00 | 725.00 | 701.00 | 706.00 | 706.00 | -0.42% | 44,674 |
| Sep 29, 2025 | 701.00 | 714.00 | 700.00 | 709.00 | 709.00 | 0.57% | 52,637 |
| Sep 26, 2025 | 712.00 | 740.00 | 700.00 | 705.00 | 705.00 | -0.98% | 98,253 |
| Sep 25, 2025 | 720.00 | 739.00 | 709.00 | 712.00 | 712.00 | -2.06% | 61,453 |
| Sep 24, 2025 | 704.00 | 748.00 | 704.00 | 727.00 | 727.00 | 2.39% | 48,871 |
| Sep 23, 2025 | 718.00 | 724.00 | 710.00 | 710.00 | 710.00 | -1.66% | 77,400 |
| Sep 22, 2025 | 715.00 | 724.00 | 700.00 | 722.00 | 722.00 | 0.98% | 142,581 |
| Sep 19, 2025 | 716.00 | 728.00 | 715.00 | 715.00 | 715.00 | -0.14% | 20,535 |
| Sep 18, 2025 | 714.00 | 725.00 | 710.00 | 716.00 | 716.00 | 0.28% | 53,642 |
| Sep 17, 2025 | 710.00 | 715.00 | 702.00 | 714.00 | 714.00 | 0.56% | 41,868 |
| Sep 16, 2025 | 710.00 | 718.00 | 699.00 | 710.00 | 710.00 | - | 59,620 |
| Sep 15, 2025 | 710.00 | 719.00 | 690.00 | 710.00 | 710.00 | - | 182,006 |
| Sep 12, 2025 | 706.00 | 715.00 | 696.00 | 710.00 | 710.00 | 0.57% | 48,784 |
| Sep 11, 2025 | 688.00 | 708.00 | 683.00 | 706.00 | 706.00 | 2.62% | 52,444 |
| Sep 10, 2025 | 685.00 | 692.00 | 684.00 | 688.00 | 688.00 | 0.58% | 19,505 |
| Sep 9, 2025 | 678.00 | 696.00 | 678.00 | 684.00 | 684.00 | 0.15% | 47,287 |
| Sep 8, 2025 | 679.00 | 685.00 | 675.00 | 683.00 | 683.00 | 0.59% | 51,694 |
| Sep 5, 2025 | 684.00 | 684.00 | 676.00 | 679.00 | 679.00 | -0.73% | 37,535 |
| Sep 4, 2025 | 679.00 | 696.00 | 674.00 | 684.00 | 684.00 | 0.74% | 36,423 |
| Sep 3, 2025 | 681.00 | 688.00 | 672.00 | 679.00 | 679.00 | 0.30% | 60,716 |
| Sep 2, 2025 | 672.00 | 684.00 | 672.00 | 677.00 | 677.00 | 0.74% | 67,184 |
| Sep 1, 2025 | 694.00 | 714.00 | 670.00 | 672.00 | 672.00 | -3.17% | 188,824 |
| Aug 29, 2025 | 705.00 | 718.00 | 687.00 | 694.00 | 694.00 | -1.56% | 129,178 |
| Aug 28, 2025 | 706.00 | 721.00 | 703.00 | 705.00 | 705.00 | -0.14% | 42,544 |
| Aug 27, 2025 | 711.00 | 718.00 | 706.00 | 706.00 | 706.00 | -0.70% | 35,996 |
| Aug 26, 2025 | 723.00 | 724.00 | 704.00 | 711.00 | 711.00 | -1.66% | 58,274 |
| Aug 25, 2025 | 731.00 | 731.00 | 711.00 | 723.00 | 723.00 | 0.98% | 78,063 |
| Aug 22, 2025 | 721.00 | 727.00 | 711.00 | 716.00 | 716.00 | -0.69% | 62,087 |
| Aug 21, 2025 | 732.00 | 737.00 | 719.00 | 721.00 | 721.00 | -1.50% | 110,782 |
| Aug 20, 2025 | 730.00 | 736.00 | 705.00 | 732.00 | 732.00 | -0.68% | 160,314 |
| Aug 19, 2025 | 742.00 | 748.00 | 730.00 | 737.00 | 737.00 | -0.67% | 130,529 |
| Aug 18, 2025 | 733.00 | 765.00 | 712.00 | 742.00 | 742.00 | 3.06% | 337,343 |
| Aug 14, 2025 | 718.00 | 820.00 | 706.00 | 720.00 | 720.00 | - | 1,665,328 |
| Aug 13, 2025 | 692.00 | 800.00 | 692.00 | 720.00 | 720.00 | 3.30% | 1,186,333 |
| Aug 12, 2025 | 693.00 | 704.00 | 690.00 | 697.00 | 697.00 | 0.58% | 45,495 |
| Aug 11, 2025 | 700.00 | 703.00 | 689.00 | 693.00 | 693.00 | -1.00% | 25,267 |
| Aug 8, 2025 | 699.00 | 700.00 | 692.00 | 700.00 | 700.00 | 0.14% | 24,551 |
| Aug 7, 2025 | 688.00 | 700.00 | 688.00 | 699.00 | 699.00 | 0.72% | 17,003 |
| Aug 6, 2025 | 699.00 | 699.00 | 687.00 | 694.00 | 694.00 | -0.72% | 21,768 |
| Aug 5, 2025 | 694.00 | 700.00 | 694.00 | 699.00 | 699.00 | 0.72% | 23,437 |
| Aug 4, 2025 | 690.00 | 702.00 | 681.00 | 694.00 | 694.00 | 0.58% | 25,491 |
| Aug 1, 2025 | 697.00 | 697.00 | 685.00 | 690.00 | 690.00 | -1.71% | 31,681 |
| Jul 31, 2025 | 703.00 | 703.00 | 689.00 | 702.00 | 702.00 | 0.14% | 25,635 |
| Jul 30, 2025 | 693.00 | 704.00 | 686.00 | 701.00 | 701.00 | 2.04% | 43,934 |
| Jul 29, 2025 | 685.00 | 687.00 | 677.00 | 687.00 | 687.00 | 0.29% | 47,968 |
| Jul 28, 2025 | 684.00 | 692.00 | 682.00 | 685.00 | 685.00 | -1.44% | 61,781 |
| Jul 25, 2025 | 695.00 | 697.00 | 682.00 | 695.00 | 695.00 | - | 99,079 |