WOOREE E&L Haroutine Co.,LTD. (KOSDAQ:153490)
South Korea · Delayed Price · Currency is KRW 450.00
+12.00 (2.74%)
At close: Jul 10, 2026
KOSDAQ:153490 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 438.00 | 453.00 | 437.00 | 450.00 | 450.00 | 2.74% | 51,939 |
| Jul 9, 2026 | 441.00 | 469.00 | 422.00 | 438.00 | 438.00 | -6.01% | 39,476 |
| Jul 8, 2026 | 453.00 | 476.00 | 408.00 | 466.00 | 466.00 | 1.08% | 77,209 |
| Jul 7, 2026 | 457.00 | 489.00 | 448.00 | 461.00 | 461.00 | 1.32% | 35,849 |
| Jul 6, 2026 | 458.00 | 460.00 | 424.00 | 455.00 | 455.00 | -0.87% | 50,949 |
| Jul 3, 2026 | 485.00 | 485.00 | 444.00 | 459.00 | 459.00 | -4.18% | 71,177 |
| Jul 2, 2026 | 481.00 | 507.00 | 454.00 | 479.00 | 479.00 | -0.42% | 47,323 |
| Jul 1, 2026 | 467.00 | 504.00 | 439.00 | 481.00 | 481.00 | 3.00% | 64,088 |
| Jun 30, 2026 | 514.00 | 515.00 | 462.00 | 467.00 | 467.00 | -6.97% | 92,744 |
| Jun 29, 2026 | 490.00 | 509.00 | 480.00 | 502.00 | 502.00 | -1.76% | 75,318 |
| Jun 26, 2026 | 500.00 | 517.00 | 459.00 | 511.00 | 511.00 | -1.92% | 282,074 |
| Jun 25, 2026 | 585.00 | 608.00 | 498.00 | 521.00 | 521.00 | -10.02% | 145,833 |
| Jun 24, 2026 | 656.00 | 660.00 | 560.00 | 579.00 | 579.00 | -12.27% | 142,370 |
| Jun 23, 2026 | 669.00 | 677.00 | 648.00 | 660.00 | 660.00 | -2.51% | 32,644 |
| Jun 22, 2026 | 691.00 | 701.00 | 645.00 | 677.00 | 677.00 | -2.87% | 139,507 |
| Jun 19, 2026 | 672.00 | 703.00 | 645.00 | 697.00 | 697.00 | 0.14% | 128,527 |
| Jun 18, 2026 | 679.00 | 702.00 | 679.00 | 696.00 | 696.00 | 0.14% | 103,282 |
| Jun 17, 2026 | 698.00 | 698.00 | 651.00 | 695.00 | 695.00 | 1.61% | 76,893 |
| Jun 16, 2026 | 702.00 | 702.00 | 683.00 | 684.00 | 684.00 | -2.29% | 87,445 |
| Jun 15, 2026 | 693.00 | 702.00 | 685.00 | 700.00 | 700.00 | 1.01% | 209,044 |
| Jun 12, 2026 | 701.00 | 718.00 | 680.00 | 693.00 | 693.00 | -0.29% | 125,654 |
| Jun 11, 2026 | 676.00 | 700.00 | 676.00 | 695.00 | 695.00 | -0.14% | 91,488 |
| Jun 10, 2026 | 696.00 | 710.00 | 659.00 | 696.00 | 696.00 | -0.85% | 105,235 |
| Jun 9, 2026 | 661.00 | 709.00 | 660.00 | 702.00 | 702.00 | 2.18% | 266,034 |
| Jun 8, 2026 | 680.00 | 699.00 | 669.00 | 687.00 | 687.00 | -1.86% | 123,200 |
| Jun 5, 2026 | 714.00 | 714.00 | 688.00 | 700.00 | 700.00 | -2.10% | 191,986 |
| Jun 4, 2026 | 718.00 | 725.00 | 670.00 | 715.00 | 715.00 | 1.27% | 157,127 |
| Jun 2, 2026 | 779.00 | 803.00 | 652.00 | 706.00 | 706.00 | -10.75% | 1,074,091 |
| Jun 1, 2026 | 779.00 | 795.00 | 766.00 | 791.00 | 791.00 | 0.51% | 139,763 |
| 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 |