WOOREE E&L Haroutine Co.,LTD. (KOSDAQ:153490)
South Korea · Delayed Price · Currency is KRW 1,776.00
-67.00 (-3.64%)
At close: Aug 21, 2026
KOSDAQ:153490 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 2,450.00 | 2,545.00 | 2,400.00 | 2,510.00 | 2,510.00 | -1.76% | 15,063 |
| Jun 26, 2026 | 2,500.00 | 2,585.00 | 2,295.00 | 2,555.00 | 2,555.00 | -1.92% | 56,414 |
| Jun 25, 2026 | 2,925.00 | 3,040.00 | 2,490.00 | 2,605.00 | 2,605.00 | -10.02% | 29,166 |
| Jun 24, 2026 | 3,280.00 | 3,300.00 | 2,800.00 | 2,895.00 | 2,895.00 | -12.27% | 28,474 |
| Jun 23, 2026 | 3,345.00 | 3,385.00 | 3,240.00 | 3,300.00 | 3,300.00 | -2.51% | 6,528 |
| Jun 22, 2026 | 3,455.00 | 3,505.00 | 3,225.00 | 3,385.00 | 3,385.00 | -2.87% | 27,901 |
| Jun 19, 2026 | 3,360.00 | 3,515.00 | 3,225.00 | 3,485.00 | 3,485.00 | 0.14% | 25,705 |
| Jun 18, 2026 | 3,395.00 | 3,510.00 | 3,395.00 | 3,480.00 | 3,480.00 | 0.14% | 20,656 |
| Jun 17, 2026 | 3,490.00 | 3,490.00 | 3,255.00 | 3,475.00 | 3,475.00 | 1.61% | 15,378 |
| Jun 16, 2026 | 3,510.00 | 3,510.00 | 3,415.00 | 3,420.00 | 3,420.00 | -2.29% | 17,489 |
| Jun 15, 2026 | 3,465.00 | 3,510.00 | 3,425.00 | 3,500.00 | 3,500.00 | 1.01% | 41,808 |
| Jun 12, 2026 | 3,505.00 | 3,590.00 | 3,400.00 | 3,465.00 | 3,465.00 | -0.29% | 25,130 |
| Jun 11, 2026 | 3,380.00 | 3,500.00 | 3,380.00 | 3,475.00 | 3,475.00 | -0.14% | 18,297 |
| Jun 10, 2026 | 3,480.00 | 3,550.00 | 3,295.00 | 3,480.00 | 3,480.00 | -0.85% | 21,047 |
| Jun 9, 2026 | 3,305.00 | 3,545.00 | 3,300.00 | 3,510.00 | 3,510.00 | 2.18% | 53,206 |
| Jun 8, 2026 | 3,400.00 | 3,495.00 | 3,345.00 | 3,435.00 | 3,435.00 | -1.86% | 24,640 |
| Jun 5, 2026 | 3,570.00 | 3,570.00 | 3,440.00 | 3,500.00 | 3,500.00 | -2.10% | 38,397 |
| Jun 4, 2026 | 3,590.00 | 3,625.00 | 3,350.00 | 3,575.00 | 3,575.00 | 1.27% | 31,425 |
| Jun 2, 2026 | 3,895.00 | 4,015.00 | 3,260.00 | 3,530.00 | 3,530.00 | -10.75% | 214,818 |
| Jun 1, 2026 | 3,895.00 | 3,975.00 | 3,830.00 | 3,955.00 | 3,955.00 | 0.51% | 27,952 |
| May 29, 2026 | 4,020.00 | 4,035.00 | 3,820.00 | 3,935.00 | 3,935.00 | -0.88% | 30,497 |
| May 28, 2026 | 4,010.00 | 4,025.00 | 3,790.00 | 3,970.00 | 3,970.00 | 0.38% | 26,899 |
| May 27, 2026 | 4,140.00 | 4,285.00 | 3,945.00 | 3,955.00 | 3,955.00 | -2.35% | 33,425 |
| May 26, 2026 | 3,810.00 | 4,085.00 | 3,770.00 | 4,050.00 | 4,050.00 | 7.43% | 77,703 |
| May 22, 2026 | 3,750.00 | 3,840.00 | 3,585.00 | 3,770.00 | 3,770.00 | 1.62% | 13,103 |
| May 21, 2026 | 3,865.00 | 3,865.00 | 3,660.00 | 3,710.00 | 3,710.00 | -2.62% | 20,876 |
| May 20, 2026 | 3,935.00 | 3,935.00 | 3,705.00 | 3,810.00 | 3,810.00 | -2.18% | 9,730 |
| May 19, 2026 | 3,900.00 | 3,940.00 | 3,695.00 | 3,895.00 | 3,895.00 | -0.13% | 23,218 |