Wooree Lighting Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3,840.00 | 3,865.00 | 3,820.00 | 3,830.00 | 3,830.00 | 7,832 |
| 2026-10-19 | 3,840.00 | 3,885.00 | 3,745.00 | 3,855.00 | 3,855.00 | 8,768 |
| 2026-10-16 | 3,475.00 | 3,895.00 | 3,475.00 | 3,845.00 | 3,845.00 | 58,358 |
| 2026-10-15 | 3,615.00 | 3,615.00 | 3,440.00 | 3,460.00 | 3,460.00 | 7,226 |
| 2026-10-14 | 3,510.00 | 3,745.00 | 3,510.00 | 3,600.00 | 3,600.00 | 20,009 |
| 2026-10-13 | 3,430.00 | 3,555.00 | 3,295.00 | 3,510.00 | 3,510.00 | 12,692 |
| 2026-10-12 | 3,495.00 | 3,495.00 | 3,275.00 | 3,425.00 | 3,425.00 | 9,356 |
| 2026-10-08 | 3,360.00 | 3,720.00 | 3,360.00 | 3,465.00 | 3,465.00 | 40,785 |
| 2026-10-07 | 3,330.00 | 3,365.00 | 3,285.00 | 3,335.00 | 3,335.00 | 9,578 |
| 2026-10-06 | 3,365.00 | 3,380.00 | 3,320.00 | 3,325.00 | 3,325.00 | 8,519 |
| 2026-10-02 | 3,330.00 | 3,365.00 | 3,330.00 | 3,360.00 | 3,360.00 | 5,466 |
| 2026-10-01 | 3,330.00 | 3,360.00 | 3,315.00 | 3,350.00 | 3,350.00 | 4,370 |
| 2026-09-30 | 3,350.00 | 3,370.00 | 3,335.00 | 3,360.00 | 3,360.00 | 2,783 |
| 2026-09-29 | 3,365.00 | 3,370.00 | 3,340.00 | 3,355.00 | 3,355.00 | 5,789 |
| 2026-09-28 | 3,365.00 | 3,415.00 | 3,330.00 | 3,370.00 | 3,370.00 | 31,046 |
| 2026-09-23 | 3,500.00 | 3,515.00 | 3,365.00 | 3,365.00 | 3,365.00 | 4,834 |
| 2026-09-22 | 3,545.00 | 3,575.00 | 3,470.00 | 3,470.00 | 3,470.00 | 7,453 |
| 2026-09-21 | 3,660.00 | 3,660.00 | 3,545.00 | 3,545.00 | 3,545.00 | 8,356 |
| 2026-09-18 | 3,655.00 | 3,665.00 | 3,610.00 | 3,660.00 | 3,660.00 | 4,367 |
| 2026-09-17 | 3,670.00 | 3,700.00 | 3,605.00 | 3,660.00 | 3,660.00 | 7,037 |
| 2026-09-16 | 3,680.00 | 3,710.00 | 3,650.00 | 3,660.00 | 3,660.00 | 14,868 |
| 2026-09-15 | 3,800.00 | 3,800.00 | 3,630.00 | 3,675.00 | 3,675.00 | 8,369 |
| 2026-09-14 | 3,800.00 | 3,875.00 | 3,710.00 | 3,725.00 | 3,725.00 | 14,934 |
| 2026-09-11 | 3,800.00 | 3,810.00 | 3,745.00 | 3,810.00 | 3,810.00 | 15,938 |
| 2026-09-10 | 3,835.00 | 3,835.00 | 3,710.00 | 3,810.00 | 3,810.00 | 10,511 |
| 2026-09-09 | 3,860.00 | 3,910.00 | 3,760.00 | 3,835.00 | 3,835.00 | 19,620 |
| 2026-09-08 | 3,715.00 | 3,950.00 | 3,715.00 | 3,860.00 | 3,860.00 | 79,453 |
| 2026-09-07 | 3,180.00 | 4,010.00 | 3,180.00 | 3,900.00 | 3,900.00 | 288,767 |
| 2026-08-13 | 765.00 | 765.00 | 621.00 | 632.00 | 3,160.00 | 140,188 |
| 2026-08-12 | 705.00 | 789.00 | 685.00 | 779.00 | 3,895.00 | 160,301 |
| 2026-08-11 | 690.00 | 720.00 | 665.00 | 690.00 | 3,450.00 | 76,515 |
| 2026-08-10 | 709.00 | 709.00 | 675.00 | 690.00 | 3,450.00 | 28,272 |
| 2026-08-07 | 696.00 | 726.00 | 688.00 | 709.00 | 3,545.00 | 18,124 |
| 2026-08-06 | 724.00 | 724.00 | 678.00 | 690.00 | 3,450.00 | 17,588 |
| 2026-08-05 | 710.00 | 733.00 | 710.00 | 724.00 | 3,620.00 | 7,806 |
| 2026-08-04 | 702.00 | 724.00 | 701.00 | 707.00 | 3,535.00 | 8,812 |
| 2026-08-03 | 694.00 | 726.00 | 688.00 | 702.00 | 3,510.00 | 16,699 |
| 2026-07-31 | 634.00 | 702.00 | 634.00 | 692.00 | 3,460.00 | 13,858 |
| 2026-07-30 | 640.00 | 650.00 | 631.00 | 633.00 | 3,165.00 | 17,783 |
| 2026-07-29 | 685.00 | 685.00 | 638.00 | 644.00 | 3,220.00 | 21,923 |
| 2026-07-28 | 719.00 | 719.00 | 673.00 | 676.00 | 3,380.00 | 9,299 |
| 2026-07-27 | 721.00 | 728.00 | 709.00 | 719.00 | 3,595.00 | 8,335 |
| 2026-07-24 | 703.00 | 769.00 | 703.00 | 721.00 | 3,605.00 | 22,713 |
| 2026-07-23 | 685.00 | 701.00 | 685.00 | 701.00 | 3,505.00 | 18,136 |
| 2026-07-22 | 671.00 | 700.00 | 665.00 | 685.00 | 3,425.00 | 22,180 |
| 2026-07-21 | 700.00 | 700.00 | 663.00 | 667.00 | 3,335.00 | 17,581 |
| 2026-07-20 | 700.00 | 709.00 | 688.00 | 705.00 | 3,525.00 | 7,289 |
| 2026-07-16 | 724.00 | 725.00 | 706.00 | 706.00 | 3,530.00 | 12,817 |
| 2026-07-15 | 675.00 | 724.00 | 675.00 | 724.00 | 3,620.00 | 26,141 |
| 2026-07-14 | 660.00 | 678.00 | 654.00 | 670.00 | 3,350.00 | 19,190 |
| 2026-07-13 | 670.00 | 698.00 | 660.00 | 665.00 | 3,325.00 | 11,258 |
| 2026-07-10 | 640.00 | 677.00 | 639.00 | 675.00 | 3,375.00 | 12,370 |
| 2026-07-09 | 656.00 | 656.00 | 637.00 | 641.00 | 3,205.00 | 11,080 |
| 2026-07-08 | 660.00 | 661.00 | 621.00 | 641.00 | 3,205.00 | 14,130 |
| 2026-07-07 | 669.00 | 679.00 | 655.00 | 663.00 | 3,315.00 | 7,315 |
| 2026-07-06 | 652.00 | 670.00 | 643.00 | 663.00 | 3,315.00 | 12,507 |
| 2026-07-03 | 670.00 | 676.00 | 641.00 | 652.00 | 3,260.00 | 14,163 |
| 2026-07-02 | 645.00 | 698.00 | 644.00 | 676.00 | 3,380.00 | 7,821 |
| 2026-07-01 | 627.00 | 680.00 | 622.00 | 678.00 | 3,390.00 | 33,399 |
| 2026-06-30 | 625.00 | 638.00 | 613.00 | 628.00 | 3,140.00 | 30,294 |
Page 1 of 21 · 1,208 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.