WOOREE E&L Haroutine Co.,LTD. (KOSDAQ:153490)
South Korea · Delayed Price · Currency is KRW 787.00
-7.00 (-0.88%)
At close: May 29, 2026
KOSDAQ:153490 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 804.00 | 807.00 | 764.00 | 787.00 | 787.00 | -0.88% | 152,487 |
| May 28, 2026 | 802.00 | 805.00 | 758.00 | 794.00 | 794.00 | 0.38% | 134,499 |
| May 27, 2026 | 828.00 | 857.00 | 789.00 | 791.00 | 791.00 | -2.35% | 167,126 |
| May 26, 2026 | 762.00 | 817.00 | 754.00 | 810.00 | 810.00 | 7.43% | 388,510 |
| May 22, 2026 | 750.00 | 768.00 | 717.00 | 754.00 | 754.00 | 1.62% | 65,519 |
| May 21, 2026 | 773.00 | 773.00 | 732.00 | 742.00 | 742.00 | -2.62% | 104,275 |
| May 20, 2026 | 787.00 | 787.00 | 741.00 | 762.00 | 762.00 | -2.18% | 48,653 |
| May 19, 2026 | 780.00 | 788.00 | 739.00 | 779.00 | 779.00 | -0.13% | 116,094 |
| May 18, 2026 | 800.00 | 800.00 | 770.00 | 780.00 | 780.00 | -2.50% | 81,751 |
| May 15, 2026 | 804.00 | 810.00 | 770.00 | 800.00 | 800.00 | -0.50% | 123,119 |
| May 14, 2026 | 835.00 | 835.00 | 770.00 | 804.00 | 804.00 | -3.60% | 246,990 |
| May 13, 2026 | 845.00 | 845.00 | 787.00 | 834.00 | 834.00 | -0.95% | 175,344 |
| May 12, 2026 | 826.00 | 866.00 | 801.00 | 842.00 | 842.00 | 2.31% | 258,075 |
| May 11, 2026 | 868.00 | 950.00 | 823.00 | 823.00 | 823.00 | -6.05% | 1,972,869 |
| 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% | 159,767 |
| May 6, 2026 | 913.00 | 915.00 | 872.00 | 894.00 | 894.00 | -1.97% | 271,372 |
| 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% | 121,723 |
| Apr 29, 2026 | 915.00 | 921.00 | 893.00 | 914.00 | 914.00 | - | 266,568 |
| Apr 28, 2026 | 914.00 | 919.00 | 905.00 | 914.00 | 914.00 | - | 157,062 |
| Apr 27, 2026 | 917.00 | 948.00 | 895.00 | 914.00 | 914.00 | 0.55% | 151,191 |
| Apr 24, 2026 | 900.00 | 920.00 | 887.00 | 909.00 | 909.00 | 0.22% | 218,447 |
| Apr 23, 2026 | 909.00 | 925.00 | 890.00 | 907.00 | 907.00 | - | 257,965 |
| Apr 22, 2026 | 909.00 | 950.00 | 888.00 | 907.00 | 907.00 | -0.22% | 256,275 |
| 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% | 1,662,027 |
| Apr 17, 2026 | 828.00 | 875.00 | 804.00 | 830.00 | 830.00 | 1.34% | 606,012 |
| 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% | 483,697 |
| Apr 14, 2026 | 772.00 | 811.00 | 752.00 | 781.00 | 781.00 | 1.56% | 256,250 |
| Apr 13, 2026 | 813.00 | 813.00 | 760.00 | 769.00 | 769.00 | 0.52% | 590,658 |
| Apr 10, 2026 | 754.00 | 770.00 | 747.00 | 765.00 | 765.00 | 0.92% | 303,263 |
| 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% | 85,037 |
| 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% | 82,931 |
| 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% | 163,799 |
| 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% | 48,590 |
| 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 |