Wooree Lighting Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 1,350.00 | 1,352.00 | 1,311.00 | 1,313.00 | 6,432.64 | 22,809 |
| 2024-07-04 | 1,349.00 | 1,361.00 | 1,324.00 | 1,350.00 | 6,613.91 | 18,315 |
| 2024-07-03 | 1,383.00 | 1,400.00 | 1,361.00 | 1,361.00 | 6,667.80 | 12,314 |
| 2024-07-02 | 1,406.00 | 1,422.00 | 1,372.00 | 1,382.00 | 6,770.69 | 9,781 |
| 2024-07-01 | 1,366.00 | 1,424.00 | 1,366.00 | 1,417.00 | 6,942.16 | 14,469 |
| 2024-06-28 | 1,373.00 | 1,402.00 | 1,369.00 | 1,373.00 | 6,726.59 | 10,898 |
| 2024-06-27 | 1,384.00 | 1,392.00 | 1,370.00 | 1,373.00 | 6,726.59 | 5,528 |
| 2024-06-26 | 1,373.00 | 1,391.00 | 1,373.00 | 1,388.00 | 6,800.08 | 5,002 |
| 2024-06-25 | 1,375.00 | 1,378.00 | 1,367.00 | 1,376.00 | 6,741.29 | 6,800 |
| 2024-06-24 | 1,410.00 | 1,414.00 | 1,383.00 | 1,383.00 | 6,775.58 | 10,502 |
| 2024-06-21 | 1,440.00 | 1,445.00 | 1,410.00 | 1,410.00 | 6,907.86 | 7,725 |
| 2024-06-20 | 1,427.00 | 1,451.00 | 1,427.00 | 1,439.00 | 7,049.94 | 4,608 |
| 2024-06-19 | 1,430.00 | 1,450.00 | 1,429.00 | 1,436.00 | 7,035.24 | 6,576 |
| 2024-06-18 | 1,466.00 | 1,466.00 | 1,433.00 | 1,434.00 | 7,025.44 | 10,516 |
| 2024-06-17 | 1,477.00 | 1,477.00 | 1,455.00 | 1,466.00 | 7,182.22 | 6,720 |
| 2024-06-14 | 1,483.00 | 1,487.00 | 1,469.00 | 1,477.00 | 7,236.11 | 7,985 |
| 2024-06-13 | 1,490.00 | 1,490.00 | 1,449.00 | 1,475.00 | 7,226.31 | 8,819 |
| 2024-06-12 | 1,480.00 | 1,498.00 | 1,472.00 | 1,490.00 | 7,299.80 | 8,687 |
| 2024-06-11 | 1,470.00 | 1,484.00 | 1,467.00 | 1,468.00 | 7,192.02 | 9,277 |
| 2024-06-10 | 1,460.00 | 1,488.00 | 1,459.00 | 1,470.00 | 7,201.81 | 11,118 |
| 2024-06-07 | 1,498.00 | 1,501.00 | 1,476.00 | 1,482.00 | 7,260.60 | 14,991 |
| 2024-06-05 | 1,498.00 | 1,500.00 | 1,489.00 | 1,498.00 | 7,338.99 | 14,216 |
| 2024-06-04 | 1,495.00 | 1,498.00 | 1,480.00 | 1,498.00 | 7,338.99 | 21,247 |
| 2024-06-03 | 1,445.00 | 1,494.00 | 1,445.00 | 1,494.00 | 7,319.40 | 20,843 |
| 2024-05-31 | 1,426.00 | 1,454.00 | 1,410.00 | 1,437.00 | 7,040.14 | 9,179 |
| 2024-05-30 | 1,468.00 | 1,468.00 | 1,435.00 | 1,438.00 | 7,045.04 | 7,347 |
| 2024-05-29 | 1,475.00 | 1,483.00 | 1,466.00 | 1,468.00 | 7,192.02 | 10,820 |
| 2024-05-28 | 1,453.00 | 1,491.00 | 1,453.00 | 1,480.00 | 7,250.81 | 9,547 |
| 2024-05-27 | 1,459.00 | 1,470.00 | 1,433.00 | 1,456.00 | 7,133.23 | 11,343 |
| 2024-05-24 | 1,466.00 | 1,480.00 | 1,456.00 | 1,459.00 | 7,147.92 | 7,127 |
| 2024-05-23 | 1,468.00 | 1,469.00 | 1,451.00 | 1,466.00 | 7,182.22 | 10,620 |
| 2024-05-22 | 1,489.00 | 1,489.00 | 1,458.00 | 1,458.00 | 7,143.02 | 17,053 |
| 2024-05-21 | 1,502.00 | 1,510.00 | 1,479.00 | 1,479.00 | 7,245.91 | 17,470 |
| 2024-05-20 | 1,551.00 | 1,551.00 | 1,493.00 | 1,502.00 | 7,358.59 | 26,862 |
| 2024-05-17 | 1,442.00 | 1,510.00 | 1,434.00 | 1,508.00 | 7,387.98 | 56,150 |
| 2024-05-16 | 1,415.00 | 1,429.00 | 1,414.00 | 1,429.00 | 7,000.95 | 9,022 |
| 2024-05-14 | 1,411.00 | 1,419.00 | 1,411.00 | 1,416.00 | 6,937.26 | 8,252 |
| 2024-05-13 | 1,410.00 | 1,418.00 | 1,410.00 | 1,411.00 | 6,912.76 | 6,397 |
| 2024-05-10 | 1,409.00 | 1,418.00 | 1,402.00 | 1,414.00 | 6,927.46 | 14,590 |
| 2024-05-09 | 1,402.00 | 1,410.00 | 1,396.00 | 1,410.00 | 6,907.86 | 5,979 |
| 2024-05-08 | 1,390.00 | 1,413.00 | 1,378.00 | 1,402.00 | 6,868.67 | 18,600 |
| 2024-05-07 | 1,361.00 | 1,379.00 | 1,352.00 | 1,371.00 | 6,716.79 | 13,655 |
| 2024-05-03 | 1,362.00 | 1,369.00 | 1,331.00 | 1,358.00 | 6,653.10 | 18,141 |
| 2024-05-02 | 1,364.00 | 1,364.00 | 1,305.00 | 1,356.00 | 6,643.31 | 30,478 |
| 2024-04-30 | 1,381.00 | 1,381.00 | 1,356.00 | 1,365.00 | 6,687.40 | 23,886 |
| 2024-04-29 | 1,351.00 | 1,382.00 | 1,348.00 | 1,381.00 | 6,765.79 | 19,519 |
| 2024-04-26 | 1,343.00 | 1,352.00 | 1,324.00 | 1,350.00 | 6,613.91 | 27,405 |
| 2024-04-25 | 1,351.00 | 1,360.00 | 1,342.00 | 1,346.00 | 6,594.31 | 15,210 |
| 2024-04-24 | 1,345.00 | 1,354.00 | 1,341.00 | 1,351.00 | 6,618.81 | 16,677 |
| 2024-04-23 | 1,349.00 | 1,357.00 | 1,339.00 | 1,339.00 | 6,560.02 | 47,901 |
| 2024-04-22 | 1,385.00 | 1,391.00 | 1,349.00 | 1,349.00 | 6,609.01 | 30,250 |
| 2024-04-19 | 1,429.00 | 1,429.00 | 1,394.00 | 1,396.00 | 6,839.27 | 22,921 |
| 2024-04-18 | 1,405.00 | 1,430.00 | 1,401.00 | 1,430.00 | 7,005.85 | 12,164 |
| 2024-04-17 | 1,425.00 | 1,440.00 | 1,405.00 | 1,405.00 | 6,883.37 | 16,703 |
| 2024-04-16 | 1,475.00 | 1,475.00 | 1,421.00 | 1,425.00 | 6,981.35 | 21,225 |
| 2024-04-15 | 1,489.00 | 1,492.00 | 1,470.00 | 1,475.00 | 7,226.31 | 20,544 |
| 2024-04-12 | 1,482.00 | 1,504.00 | 1,481.00 | 1,489.00 | 7,294.90 | 12,568 |
| 2024-04-11 | 1,488.00 | 1,495.00 | 1,480.00 | 1,481.00 | 7,255.71 | 11,851 |
| 2024-04-09 | 1,483.00 | 1,530.00 | 1,483.00 | 1,503.00 | 7,363.49 | 15,353 |
| 2024-04-08 | 1,513.00 | 1,513.00 | 1,495.00 | 1,497.00 | 7,334.09 | 20,946 |
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.