Wooree E&L Co., Ltd. (KOSDAQ:153490)
South Korea
· Delayed Price · Currency is KRW 693.00
+5.00 (0.73%)
At close: Dec 5, 2025
Wooree E&L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 720.00 | 720.00 | 702.00 | 706.00 | 706.00 | 0.14% | 19,105 |
| Oct 1, 2025 | 706.00 | 709.00 | 700.00 | 705.00 | 705.00 | -0.14% | 41,810 |
| Sep 30, 2025 | 701.00 | 725.00 | 701.00 | 706.00 | 706.00 | -0.42% | 44,674 |
| Sep 29, 2025 | 701.00 | 714.00 | 700.00 | 709.00 | 709.00 | 0.57% | 52,637 |
| Sep 26, 2025 | 712.00 | 740.00 | 700.00 | 705.00 | 705.00 | -0.98% | 98,253 |
| Sep 25, 2025 | 720.00 | 739.00 | 709.00 | 712.00 | 712.00 | -2.06% | 61,453 |
| Sep 24, 2025 | 704.00 | 748.00 | 704.00 | 727.00 | 727.00 | 2.39% | 48,871 |
| Sep 23, 2025 | 718.00 | 724.00 | 710.00 | 710.00 | 710.00 | -1.66% | 77,400 |
| Sep 22, 2025 | 715.00 | 724.00 | 700.00 | 722.00 | 722.00 | 0.98% | 142,581 |