WOOREE E&L Haroutine Co.,LTD. (KOSDAQ:153490)
South Korea · Delayed Price · Currency is KRW 876.00
-37.00 (-4.05%)
At close: May 8, 2026
KOSDAQ:153490 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 841.00 | 896.00 | 841.00 | 876.00 | 876.00 | -4.05% | 187,993 |
| May 7, 2026 | 886.00 | 913.00 | 855.00 | 913.00 | 913.00 | 2.13% | 159,037 |
| May 6, 2026 | 913.00 | 915.00 | 872.00 | 894.00 | 894.00 | -1.97% | 271,356 |
| May 4, 2026 | 915.00 | 920.00 | 903.00 | 912.00 | 912.00 | -0.33% | 90,781 |
| Apr 30, 2026 | 915.00 | 923.00 | 906.00 | 915.00 | 915.00 | 0.11% | 121,721 |
| Apr 29, 2026 | 915.00 | 921.00 | 893.00 | 914.00 | 914.00 | - | 266,567 |
| Apr 28, 2026 | 914.00 | 919.00 | 905.00 | 914.00 | 914.00 | - | 157,061 |
| Apr 27, 2026 | 917.00 | 948.00 | 895.00 | 914.00 | 914.00 | 0.55% | 150,190 |
| Apr 24, 2026 | 900.00 | 920.00 | 887.00 | 909.00 | 909.00 | 0.22% | 218,404 |
| Apr 23, 2026 | 909.00 | 925.00 | 890.00 | 907.00 | 907.00 | - | 257,958 |
| Apr 22, 2026 | 909.00 | 950.00 | 888.00 | 907.00 | 907.00 | -0.22% | 256,229 |
| Apr 21, 2026 | 921.00 | 968.00 | 870.00 | 909.00 | 909.00 | -0.76% | 900,732 |
| Apr 20, 2026 | 850.00 | 930.00 | 831.00 | 916.00 | 916.00 | 10.36% | 1,648,128 |
| Apr 17, 2026 | 828.00 | 875.00 | 804.00 | 830.00 | 830.00 | 1.34% | 605,945 |
| Apr 16, 2026 | 825.00 | 841.00 | 807.00 | 819.00 | 819.00 | 0.49% | 390,457 |
| Apr 15, 2026 | 800.00 | 829.00 | 770.00 | 815.00 | 815.00 | 4.35% | 483,332 |
| Apr 14, 2026 | 772.00 | 811.00 | 752.00 | 781.00 | 781.00 | 1.56% | 256,245 |
| Apr 13, 2026 | 813.00 | 813.00 | 760.00 | 769.00 | 769.00 | 0.52% | 589,810 |
| Apr 10, 2026 | 754.00 | 770.00 | 747.00 | 765.00 | 765.00 | 0.92% | 227,316 |
| Apr 9, 2026 | 764.00 | 765.00 | 745.00 | 758.00 | 758.00 | -0.79% | 56,407 |
| Apr 8, 2026 | 760.00 | 777.00 | 740.00 | 764.00 | 764.00 | 0.66% | 62,921 |
| Apr 7, 2026 | 755.00 | 765.00 | 740.00 | 759.00 | 759.00 | 0.40% | 68,110 |
| Apr 6, 2026 | 757.00 | 770.00 | 750.00 | 756.00 | 756.00 | -1.05% | 52,025 |
| Apr 3, 2026 | 785.00 | 785.00 | 756.00 | 764.00 | 764.00 | -0.65% | 40,163 |
| Apr 2, 2026 | 784.00 | 795.00 | 749.00 | 769.00 | 769.00 | -0.39% | 84,523 |
| Apr 1, 2026 | 769.00 | 781.00 | 760.00 | 772.00 | 772.00 | 0.65% | 32,715 |
| Mar 31, 2026 | 772.00 | 785.00 | 765.00 | 767.00 | 767.00 | -0.13% | 98,214 |
| Mar 30, 2026 | 773.00 | 784.00 | 750.00 | 768.00 | 768.00 | -1.54% | 82,930 |
| Mar 27, 2026 | 776.00 | 782.00 | 759.00 | 780.00 | 780.00 | 1.30% | 53,773 |
| Mar 26, 2026 | 774.00 | 803.00 | 751.00 | 770.00 | 770.00 | -0.65% | 163,797 |
| Mar 25, 2026 | 774.00 | 786.00 | 759.00 | 775.00 | 775.00 | 0.65% | 355,910 |
| Mar 24, 2026 | 774.00 | 782.00 | 751.00 | 770.00 | 770.00 | -1.28% | 133,272 |
| Mar 23, 2026 | 777.00 | 791.00 | 763.00 | 780.00 | 780.00 | -0.51% | 65,365 |
| Mar 20, 2026 | 788.00 | 788.00 | 773.00 | 784.00 | 784.00 | -1.38% | 48,571 |
| Mar 19, 2026 | 781.00 | 802.00 | 763.00 | 795.00 | 795.00 | 1.92% | 109,478 |
| Mar 18, 2026 | 780.00 | 790.00 | 764.00 | 780.00 | 780.00 | -0.76% | 71,876 |
| Mar 17, 2026 | 799.00 | 799.00 | 765.00 | 786.00 | 786.00 | 0.26% | 63,128 |
| Mar 16, 2026 | 792.00 | 794.00 | 768.00 | 784.00 | 784.00 | -1.26% | 38,115 |
| Mar 13, 2026 | 789.00 | 799.00 | 752.00 | 794.00 | 794.00 | 0.63% | 107,476 |
| Mar 12, 2026 | 800.00 | 820.00 | 763.00 | 789.00 | 789.00 | -0.50% | 256,713 |
| Mar 11, 2026 | 770.00 | 806.00 | 752.00 | 793.00 | 793.00 | 3.26% | 127,672 |
| Mar 10, 2026 | 771.00 | 791.00 | 746.00 | 768.00 | 768.00 | -0.90% | 90,398 |
| Mar 9, 2026 | 753.00 | 791.00 | 699.00 | 775.00 | 775.00 | 1.97% | 179,420 |
| Mar 6, 2026 | 763.00 | 784.00 | 750.00 | 760.00 | 760.00 | -1.30% | 39,500 |
| Mar 5, 2026 | 713.00 | 780.00 | 713.00 | 770.00 | 770.00 | 6.94% | 148,506 |
| Mar 4, 2026 | 785.00 | 785.00 | 698.00 | 720.00 | 720.00 | -9.09% | 160,239 |
| Mar 3, 2026 | 819.00 | 819.00 | 756.00 | 792.00 | 792.00 | -3.30% | 309,657 |
| Feb 27, 2026 | 769.00 | 819.00 | 762.00 | 819.00 | 819.00 | 6.50% | 479,235 |
| Feb 26, 2026 | 769.00 | 805.00 | 755.00 | 769.00 | 769.00 | - | 827,719 |
| Feb 25, 2026 | 738.00 | 889.00 | 738.00 | 769.00 | 769.00 | 3.64% | 1,923,561 |