WOOREE E&L Haroutine Co.,LTD. (KOSDAQ:153490)
South Korea · Delayed Price · Currency is KRW 3,025.00
+5.00 (0.17%)
At close: Oct 2, 2026
KOSDAQ:153490 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3,020.00 | 3,100.00 | 2,995.00 | 3,025.00 | 3,025.00 | 0.17% | 5,423 |
| Oct 1, 2026 | 3,025.00 | 3,100.00 | 2,880.00 | 3,020.00 | 3,020.00 | 0.67% | 5,134 |
| Sep 30, 2026 | 3,100.00 | 3,180.00 | 2,975.00 | 3,000.00 | 3,000.00 | -4.00% | 5,526 |
| Sep 29, 2026 | 3,165.00 | 3,165.00 | 3,010.00 | 3,125.00 | 3,125.00 | -1.73% | 3,814 |
| Sep 28, 2026 | 3,215.00 | 3,215.00 | 3,055.00 | 3,180.00 | 3,180.00 | 0.63% | 2,934 |
| Sep 23, 2026 | 3,065.00 | 3,160.00 | 3,055.00 | 3,160.00 | 3,160.00 | 1.94% | 4,031 |
| Sep 22, 2026 | 3,030.00 | 3,125.00 | 2,930.00 | 3,100.00 | 3,100.00 | 2.14% | 13,113 |
| Sep 21, 2026 | 3,200.00 | 3,200.00 | 3,030.00 | 3,035.00 | 3,035.00 | -4.26% | 7,054 |
| Sep 18, 2026 | 3,175.00 | 3,310.00 | 3,095.00 | 3,170.00 | 3,170.00 | 0.16% | 4,555 |
| Sep 17, 2026 | 3,205.00 | 3,205.00 | 3,005.00 | 3,165.00 | 3,165.00 | 0.64% | 11,964 |
| Sep 16, 2026 | 3,080.00 | 3,215.00 | 3,010.00 | 3,145.00 | 3,145.00 | 2.44% | 12,820 |
| Sep 15, 2026 | 3,000.00 | 3,235.00 | 2,850.00 | 3,070.00 | 3,070.00 | 2.33% | 15,271 |
| Sep 14, 2026 | 3,000.00 | 3,295.00 | 2,950.00 | 3,000.00 | 3,000.00 | -1.80% | 29,824 |
| Sep 11, 2026 | 3,075.00 | 3,140.00 | 2,990.00 | 3,055.00 | 3,055.00 | -0.81% | 15,695 |
| Sep 10, 2026 | 3,125.00 | 3,145.00 | 2,995.00 | 3,080.00 | 3,080.00 | -1.60% | 4,548 |
| Sep 9, 2026 | 2,995.00 | 3,135.00 | 2,970.00 | 3,130.00 | 3,130.00 | 4.51% | 26,841 |
| Sep 8, 2026 | 3,000.00 | 3,050.00 | 2,750.00 | 2,995.00 | 2,995.00 | -0.33% | 15,260 |
| Sep 7, 2026 | 2,930.00 | 3,005.00 | 2,885.00 | 3,005.00 | 3,005.00 | 2.56% | 13,743 |
| Sep 4, 2026 | 2,995.00 | 2,995.00 | 2,880.00 | 2,930.00 | 2,930.00 | -2.17% | 8,922 |
| Sep 3, 2026 | 2,930.00 | 2,995.00 | 2,820.00 | 2,995.00 | 2,995.00 | 0.67% | 20,619 |
| Sep 2, 2026 | 2,865.00 | 3,125.00 | 2,865.00 | 2,975.00 | 2,975.00 | - | 50,042 |
| Sep 1, 2026 | 3,150.00 | 3,400.00 | 2,645.00 | 2,975.00 | 2,975.00 | 3.12% | 496,779 |
| Aug 31, 2026 | 2,310.00 | 2,885.00 | 2,100.00 | 2,885.00 | 2,885.00 | 29.95% | 234,519 |
| Aug 28, 2026 | 2,295.00 | 2,345.00 | 2,100.00 | 2,220.00 | 2,220.00 | -3.27% | 50,357 |
| Aug 27, 2026 | 2,145.00 | 2,600.00 | 2,125.00 | 2,295.00 | 2,295.00 | 6.99% | 410,936 |
| Aug 26, 2026 | 1,659.00 | 2,145.00 | 1,659.00 | 2,145.00 | 2,145.00 | 29.76% | 682,794 |
| Aug 25, 2026 | 1,740.00 | 1,743.00 | 1,541.00 | 1,653.00 | 1,653.00 | -5.00% | 63,930 |
| Aug 24, 2026 | 1,782.00 | 1,800.00 | 1,720.00 | 1,740.00 | 1,740.00 | -2.03% | 21,129 |
| Aug 21, 2026 | 1,874.00 | 1,875.00 | 1,696.00 | 1,776.00 | 1,776.00 | -3.64% | 61,823 |
| Aug 20, 2026 | 2,110.00 | 2,630.00 | 1,826.00 | 1,843.00 | 1,843.00 | -8.99% | 947,217 |
| Jul 28, 2026 | 2,075.00 | 2,095.00 | 1,950.00 | 2,025.00 | 2,025.00 | -3.34% | 13,094 |
| Jul 27, 2026 | 2,150.00 | 2,165.00 | 2,055.00 | 2,095.00 | 2,095.00 | -3.23% | 4,059 |
| Jul 24, 2026 | 2,160.00 | 2,170.00 | 2,150.00 | 2,165.00 | 2,165.00 | 0.70% | 1,539 |
| Jul 23, 2026 | 2,180.00 | 2,195.00 | 2,110.00 | 2,150.00 | 2,150.00 | -2.05% | 8,126 |
| Jul 22, 2026 | 2,200.00 | 2,200.00 | 2,145.00 | 2,195.00 | 2,195.00 | -0.23% | 4,181 |
| Jul 21, 2026 | 2,200.00 | 2,205.00 | 2,135.00 | 2,200.00 | 2,200.00 | -0.23% | 3,000 |
| Jul 20, 2026 | 2,260.00 | 2,260.00 | 2,160.00 | 2,205.00 | 2,205.00 | -2.00% | 3,755 |
| Jul 16, 2026 | 2,250.00 | 2,250.00 | 2,140.00 | 2,250.00 | 2,250.00 | 1.35% | 10,880 |
| Jul 15, 2026 | 2,225.00 | 2,330.00 | 2,165.00 | 2,220.00 | 2,220.00 | -0.45% | 10,920 |
| Jul 14, 2026 | 2,200.00 | 2,245.00 | 2,175.00 | 2,230.00 | 2,230.00 | -0.67% | 18,617 |
| Jul 13, 2026 | 2,250.00 | 2,335.00 | 2,200.00 | 2,245.00 | 2,245.00 | -0.22% | 4,543 |
| Jul 10, 2026 | 2,190.00 | 2,265.00 | 2,185.00 | 2,250.00 | 2,250.00 | 2.74% | 10,387 |
| Jul 9, 2026 | 2,205.00 | 2,345.00 | 2,110.00 | 2,190.00 | 2,190.00 | -6.01% | 7,895 |
| Jul 8, 2026 | 2,265.00 | 2,380.00 | 2,040.00 | 2,330.00 | 2,330.00 | 1.08% | 15,441 |
| Jul 7, 2026 | 2,285.00 | 2,445.00 | 2,240.00 | 2,305.00 | 2,305.00 | 1.32% | 7,173 |
| Jul 6, 2026 | 2,290.00 | 2,300.00 | 2,120.00 | 2,275.00 | 2,275.00 | -0.87% | 10,189 |
| Jul 3, 2026 | 2,425.00 | 2,425.00 | 2,220.00 | 2,295.00 | 2,295.00 | -4.18% | 14,240 |
| Jul 2, 2026 | 2,405.00 | 2,535.00 | 2,270.00 | 2,395.00 | 2,395.00 | -0.42% | 9,464 |
| Jul 1, 2026 | 2,335.00 | 2,520.00 | 2,195.00 | 2,405.00 | 2,405.00 | 3.00% | 12,817 |
| Jun 30, 2026 | 2,570.00 | 2,575.00 | 2,310.00 | 2,335.00 | 2,335.00 | -6.97% | 18,549 |