Wooree E&L Co., Ltd. (KOSDAQ:153490)
South Korea
· Delayed Price · Currency is KRW 775.00
+15.00 (1.97%)
At close: Mar 9, 2026
Wooree E&L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 726.00 | 743.00 | 721.00 | 742.00 | 742.00 | 2.20% | 337,750 |
| Feb 23, 2026 | 669.00 | 727.00 | 669.00 | 726.00 | 726.00 | 8.68% | 502,577 |
| Feb 20, 2026 | 664.00 | 692.00 | 661.00 | 668.00 | 668.00 | -0.15% | 253,316 |
| Feb 19, 2026 | 661.00 | 670.00 | 646.00 | 669.00 | 669.00 | 1.21% | 109,123 |
| Feb 13, 2026 | 674.00 | 674.00 | 655.00 | 661.00 | 661.00 | -1.93% | 85,637 |
| Feb 12, 2026 | 672.00 | 682.00 | 666.00 | 674.00 | 674.00 | 0.30% | 73,393 |
| Feb 11, 2026 | 665.00 | 675.00 | 664.00 | 672.00 | 672.00 | 1.05% | 35,385 |
| Feb 10, 2026 | 664.00 | 673.00 | 657.00 | 665.00 | 665.00 | 1.06% | 97,063 |
| Feb 9, 2026 | 648.00 | 712.00 | 644.00 | 658.00 | 658.00 | 1.23% | 166,845 |
| Feb 6, 2026 | 650.00 | 650.00 | 634.00 | 650.00 | 650.00 | -0.15% | 47,137 |
| Feb 5, 2026 | 647.00 | 655.00 | 641.00 | 651.00 | 651.00 | 0.62% | 118,346 |
| Feb 4, 2026 | 647.00 | 658.00 | 639.00 | 647.00 | 647.00 | 0.31% | 85,331 |
| Feb 3, 2026 | 644.00 | 660.00 | 632.00 | 645.00 | 645.00 | 1.10% | 77,679 |
| Feb 2, 2026 | 657.00 | 660.00 | 635.00 | 638.00 | 638.00 | -3.19% | 83,041 |
| Jan 30, 2026 | 654.00 | 686.00 | 648.00 | 659.00 | 659.00 | 1.07% | 53,532 |
| Jan 29, 2026 | 651.00 | 652.00 | 638.00 | 652.00 | 652.00 | 0.93% | 104,515 |
| Jan 28, 2026 | 655.00 | 658.00 | 643.00 | 646.00 | 646.00 | -0.62% | 109,649 |
| Jan 27, 2026 | 650.00 | 665.00 | 646.00 | 650.00 | 650.00 | - | 37,173 |
| Jan 26, 2026 | 645.00 | 676.00 | 643.00 | 650.00 | 650.00 | 0.93% | 73,714 |
| Jan 23, 2026 | 640.00 | 650.00 | 635.00 | 644.00 | 644.00 | 0.94% | 83,697 |
| Jan 22, 2026 | 644.00 | 655.00 | 637.00 | 638.00 | 638.00 | -0.78% | 39,117 |
| Jan 21, 2026 | 650.00 | 656.00 | 633.00 | 643.00 | 643.00 | -1.08% | 21,711 |
| Jan 20, 2026 | 657.00 | 657.00 | 646.00 | 650.00 | 650.00 | -1.07% | 26,407 |
| Jan 19, 2026 | 667.00 | 667.00 | 642.00 | 657.00 | 657.00 | -1.50% | 34,625 |
| Jan 16, 2026 | 661.00 | 674.00 | 661.00 | 667.00 | 667.00 | -0.30% | 22,981 |
| Jan 15, 2026 | 660.00 | 675.00 | 655.00 | 669.00 | 669.00 | 1.36% | 15,144 |
| Jan 14, 2026 | 646.00 | 684.00 | 646.00 | 660.00 | 660.00 | 1.07% | 33,406 |
| Jan 13, 2026 | 659.00 | 672.00 | 653.00 | 653.00 | 653.00 | -0.91% | 6,933 |
| Jan 12, 2026 | 669.00 | 669.00 | 644.00 | 659.00 | 659.00 | 2.01% | 24,235 |
| Jan 9, 2026 | 643.00 | 676.00 | 636.00 | 646.00 | 646.00 | 0.47% | 21,171 |
| Jan 8, 2026 | 646.00 | 649.00 | 636.00 | 643.00 | 643.00 | -0.46% | 96,254 |
| Jan 7, 2026 | 661.00 | 661.00 | 642.00 | 646.00 | 646.00 | -1.97% | 90,729 |
| Jan 6, 2026 | 665.00 | 677.00 | 658.00 | 659.00 | 659.00 | -1.79% | 30,369 |
| Jan 5, 2026 | 710.00 | 710.00 | 665.00 | 671.00 | 671.00 | -2.19% | 74,233 |
| Jan 2, 2026 | 685.00 | 704.00 | 675.00 | 686.00 | 686.00 | 0.15% | 25,186 |
| Dec 30, 2025 | 699.00 | 699.00 | 685.00 | 685.00 | 685.00 | -2.00% | 32,375 |
| Dec 29, 2025 | 687.00 | 716.00 | 687.00 | 699.00 | 699.00 | 0.29% | 18,609 |
| Dec 26, 2025 | 699.00 | 709.00 | 690.00 | 697.00 | 697.00 | -0.29% | 6,755 |
| Dec 24, 2025 | 697.00 | 721.00 | 688.00 | 699.00 | 699.00 | 0.72% | 35,491 |
| Dec 23, 2025 | 700.00 | 703.00 | 694.00 | 694.00 | 694.00 | -0.86% | 16,433 |
| Dec 22, 2025 | 699.00 | 701.00 | 693.00 | 700.00 | 700.00 | 0.14% | 28,805 |
| Dec 19, 2025 | 693.00 | 703.00 | 688.00 | 699.00 | 699.00 | 0.87% | 11,071 |
| Dec 18, 2025 | 700.00 | 700.00 | 677.00 | 693.00 | 693.00 | -1.00% | 18,584 |
| Dec 17, 2025 | 695.00 | 705.00 | 691.00 | 700.00 | 700.00 | 1.01% | 36,776 |
| Dec 16, 2025 | 698.00 | 701.00 | 689.00 | 693.00 | 693.00 | -0.72% | 12,556 |
| Dec 15, 2025 | 713.00 | 713.00 | 692.00 | 698.00 | 698.00 | -0.14% | 8,558 |
| Dec 12, 2025 | 705.00 | 705.00 | 693.00 | 699.00 | 699.00 | 0.14% | 17,023 |
| Dec 11, 2025 | 694.00 | 703.00 | 688.00 | 698.00 | 698.00 | 0.58% | 10,108 |
| Dec 10, 2025 | 692.00 | 699.00 | 685.00 | 694.00 | 694.00 | 0.29% | 17,716 |
| Dec 9, 2025 | 685.00 | 692.00 | 683.00 | 692.00 | 692.00 | - | 11,021 |
| Dec 8, 2025 | 693.00 | 703.00 | 682.00 | 692.00 | 692.00 | -0.14% | 29,187 |
| Dec 5, 2025 | 688.00 | 702.00 | 681.00 | 693.00 | 693.00 | 0.73% | 45,886 |
| Dec 4, 2025 | 703.00 | 703.00 | 683.00 | 688.00 | 688.00 | -0.29% | 49,593 |
| Dec 3, 2025 | 702.00 | 702.00 | 685.00 | 690.00 | 690.00 | -0.43% | 16,463 |
| Dec 2, 2025 | 718.00 | 718.00 | 685.00 | 693.00 | 693.00 | 0.58% | 36,331 |
| Dec 1, 2025 | 687.00 | 700.00 | 684.00 | 689.00 | 689.00 | 0.29% | 22,979 |
| Nov 28, 2025 | 683.00 | 692.00 | 674.00 | 687.00 | 687.00 | - | 72,948 |
| Nov 27, 2025 | 690.00 | 693.00 | 683.00 | 687.00 | 687.00 | -0.43% | 59,661 |
| Nov 26, 2025 | 672.00 | 690.00 | 672.00 | 690.00 | 690.00 | 1.47% | 44,969 |
| Nov 25, 2025 | 679.00 | 688.00 | 675.00 | 680.00 | 680.00 | 0.15% | 36,590 |
| Nov 24, 2025 | 675.00 | 683.00 | 668.00 | 679.00 | 679.00 | -0.29% | 78,147 |
| Nov 21, 2025 | 672.00 | 684.00 | 672.00 | 681.00 | 681.00 | -0.15% | 25,634 |
| Nov 20, 2025 | 656.00 | 690.00 | 645.00 | 682.00 | 682.00 | 3.33% | 101,323 |
| Nov 19, 2025 | 645.00 | 667.00 | 638.00 | 660.00 | 660.00 | 1.23% | 20,963 |
| Nov 18, 2025 | 656.00 | 656.00 | 629.00 | 652.00 | 652.00 | -1.06% | 85,293 |
| Nov 17, 2025 | 667.00 | 667.00 | 643.00 | 659.00 | 659.00 | - | 73,619 |
| Nov 14, 2025 | 654.00 | 662.00 | 653.00 | 659.00 | 659.00 | -0.30% | 21,173 |
| Nov 13, 2025 | 655.00 | 663.00 | 646.00 | 661.00 | 661.00 | 0.92% | 24,102 |
| Nov 12, 2025 | 641.00 | 655.00 | 641.00 | 655.00 | 655.00 | 2.18% | 20,329 |
| Nov 11, 2025 | 639.00 | 648.00 | 637.00 | 641.00 | 641.00 | 0.31% | 29,899 |
| Nov 10, 2025 | 637.00 | 649.00 | 628.00 | 639.00 | 639.00 | 0.31% | 61,021 |
| Nov 7, 2025 | 644.00 | 644.00 | 628.00 | 637.00 | 637.00 | -1.24% | 50,563 |
| Nov 6, 2025 | 650.00 | 662.00 | 629.00 | 645.00 | 645.00 | -0.77% | 122,225 |
| Nov 5, 2025 | 664.00 | 664.00 | 636.00 | 650.00 | 650.00 | -1.22% | 58,589 |
| Nov 4, 2025 | 671.00 | 671.00 | 655.00 | 658.00 | 658.00 | -1.05% | 68,929 |
| Nov 3, 2025 | 680.00 | 680.00 | 660.00 | 665.00 | 665.00 | -0.89% | 61,896 |
| Oct 31, 2025 | 667.00 | 680.00 | 663.00 | 671.00 | 671.00 | 0.60% | 14,458 |
| Oct 30, 2025 | 675.00 | 699.00 | 663.00 | 667.00 | 667.00 | -1.19% | 33,769 |
| Oct 29, 2025 | 678.00 | 688.00 | 665.00 | 675.00 | 675.00 | -0.44% | 103,005 |
| Oct 28, 2025 | 678.00 | 685.00 | 675.00 | 678.00 | 678.00 | - | 35,258 |
| Oct 27, 2025 | 689.00 | 691.00 | 675.00 | 678.00 | 678.00 | -1.88% | 148,867 |
| Oct 24, 2025 | 703.00 | 703.00 | 690.00 | 691.00 | 691.00 | -1.71% | 95,560 |
| Oct 23, 2025 | 708.00 | 708.00 | 699.00 | 703.00 | 703.00 | -0.71% | 54,205 |
| Oct 22, 2025 | 710.00 | 710.00 | 699.00 | 708.00 | 708.00 | -0.28% | 67,091 |
| Oct 21, 2025 | 711.00 | 715.00 | 703.00 | 710.00 | 710.00 | -0.14% | 45,507 |
| Oct 20, 2025 | 715.00 | 715.00 | 701.00 | 711.00 | 711.00 | -1.11% | 50,147 |
| Oct 17, 2025 | 723.00 | 723.00 | 710.00 | 719.00 | 719.00 | -0.55% | 30,514 |
| Oct 16, 2025 | 722.00 | 727.00 | 712.00 | 723.00 | 723.00 | - | 68,806 |
| Oct 15, 2025 | 712.00 | 724.00 | 708.00 | 723.00 | 723.00 | 1.26% | 47,173 |
| Oct 14, 2025 | 710.00 | 723.00 | 704.00 | 714.00 | 714.00 | 0.56% | 57,086 |
| Oct 13, 2025 | 703.00 | 713.00 | 700.00 | 710.00 | 710.00 | -0.56% | 38,230 |
| Oct 10, 2025 | 706.00 | 723.00 | 703.00 | 714.00 | 714.00 | 1.13% | 72,599 |