WOOREE E&L Haroutine Co.,LTD. (KOSDAQ:153490)
South Korea
· Delayed Price · Currency is KRW 914.00
0.00 (0.00%)
At close: Apr 28, 2026
KOSDAQ:153490 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |