Wooree Lighting Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | 1,507.00 | 1,550.00 | 1,489.00 | 1,513.00 | 7,412.48 | 36,150 |
| 2024-04-04 | 1,553.00 | 1,570.00 | 1,517.00 | 1,519.00 | 7,441.88 | 52,860 |
| 2024-04-03 | 1,620.00 | 1,633.00 | 1,550.00 | 1,552.00 | 7,603.55 | 104,075 |
| 2024-04-02 | 1,650.00 | 2,040.00 | 1,595.00 | 1,620.00 | 7,936.69 | 1,127,502 |
| 2024-04-01 | 1,573.00 | 1,582.00 | 1,562.00 | 1,580.00 | 7,740.73 | 38,958 |
| 2024-03-29 | 1,581.00 | 1,585.00 | 1,571.00 | 1,573.00 | 7,706.43 | 20,773 |
| 2024-03-28 | 1,590.00 | 1,590.00 | 1,578.00 | 1,581.00 | 7,745.63 | 10,239 |
| 2024-03-27 | 1,617.00 | 1,617.00 | 1,587.00 | 1,592.00 | 7,799.52 | 11,926 |
| 2024-03-26 | 1,640.00 | 1,650.00 | 1,617.00 | 1,620.00 | 7,936.69 | 5,840 |
| 2024-03-25 | 1,704.00 | 1,709.00 | 1,631.00 | 1,640.00 | 8,034.68 | 14,477 |
| 2024-03-22 | 1,622.00 | 1,704.00 | 1,618.00 | 1,704.00 | 8,348.23 | 13,998 |
| 2024-03-21 | 1,617.00 | 1,626.00 | 1,617.00 | 1,622.00 | 7,946.49 | 4,129 |
| 2024-03-20 | 1,624.00 | 1,626.00 | 1,603.00 | 1,617.00 | 7,922.00 | 9,486 |
| 2024-03-19 | 1,611.00 | 1,627.00 | 1,607.00 | 1,607.00 | 7,873.00 | 5,603 |
| 2024-03-18 | 1,632.00 | 1,633.00 | 1,611.00 | 1,611.00 | 7,892.60 | 10,434 |
| 2024-03-15 | 1,623.00 | 1,635.00 | 1,617.00 | 1,633.00 | 8,000.38 | 5,089 |
| 2024-03-14 | 1,650.00 | 1,650.00 | 1,613.00 | 1,623.00 | 7,951.39 | 7,535 |
| 2024-03-13 | 1,619.00 | 1,664.00 | 1,619.00 | 1,636.00 | 8,015.08 | 11,239 |
| 2024-03-12 | 1,635.00 | 1,648.00 | 1,619.00 | 1,619.00 | 7,931.79 | 11,457 |
| 2024-03-11 | 1,666.00 | 1,669.00 | 1,640.00 | 1,649.00 | 8,078.77 | 10,070 |
| 2024-03-08 | 1,601.00 | 1,713.00 | 1,601.00 | 1,661.00 | 8,137.56 | 25,003 |
| 2024-03-07 | 1,652.00 | 1,652.00 | 1,601.00 | 1,603.00 | 7,853.41 | 15,153 |
| 2024-03-06 | 1,697.00 | 1,697.00 | 1,650.00 | 1,652.00 | 8,093.47 | 10,245 |
| 2024-03-05 | 1,756.00 | 1,756.00 | 1,697.00 | 1,697.00 | 8,313.93 | 10,219 |
| 2024-03-04 | 1,712.00 | 1,766.00 | 1,709.00 | 1,756.00 | 8,602.98 | 19,212 |
| 2024-02-29 | 1,749.00 | 1,749.00 | 1,695.00 | 1,712.00 | 8,387.42 | 18,684 |
| 2024-02-28 | 1,764.00 | 1,789.00 | 1,740.00 | 1,749.00 | 8,568.69 | 11,439 |
| 2024-02-27 | 1,810.00 | 1,810.00 | 1,760.00 | 1,764.00 | 8,642.18 | 15,172 |
| 2024-02-26 | 1,824.00 | 1,835.00 | 1,785.00 | 1,815.00 | 8,892.04 | 15,611 |
| 2024-02-23 | 1,836.00 | 1,849.00 | 1,815.00 | 1,824.00 | 8,936.13 | 14,275 |
| 2024-02-22 | 1,862.00 | 1,862.00 | 1,827.00 | 1,836.00 | 8,994.92 | 8,520 |
| 2024-02-21 | 1,814.00 | 1,865.00 | 1,804.00 | 1,862.00 | 9,122.30 | 14,747 |
| 2024-02-20 | 1,862.00 | 1,863.00 | 1,808.00 | 1,810.00 | 8,867.54 | 15,340 |
| 2024-02-19 | 1,824.00 | 1,863.00 | 1,824.00 | 1,852.00 | 9,073.31 | 10,077 |
| 2024-02-16 | 1,817.00 | 1,846.00 | 1,816.00 | 1,824.00 | 8,936.13 | 10,670 |
| 2024-02-15 | 1,814.00 | 1,848.00 | 1,801.00 | 1,832.00 | 8,975.32 | 18,220 |
| 2024-02-14 | 1,863.00 | 1,866.00 | 1,814.00 | 1,814.00 | 8,887.14 | 15,892 |
| 2024-02-13 | 1,800.00 | 1,906.00 | 1,799.00 | 1,868.00 | 9,151.69 | 42,308 |
| 2024-02-08 | 1,776.00 | 1,820.00 | 1,770.00 | 1,799.00 | 8,813.65 | 16,464 |
| 2024-02-07 | 1,799.00 | 1,850.00 | 1,777.00 | 1,797.00 | 8,803.85 | 18,999 |
| 2024-02-06 | 1,829.00 | 1,836.00 | 1,777.00 | 1,799.00 | 8,813.65 | 19,101 |
| 2024-02-05 | 1,819.00 | 1,844.00 | 1,798.00 | 1,830.00 | 8,965.52 | 17,971 |
| 2024-02-02 | 1,813.00 | 1,841.00 | 1,800.00 | 1,816.00 | 8,896.94 | 19,126 |
| 2024-02-01 | 1,761.00 | 1,819.00 | 1,760.00 | 1,813.00 | 8,882.24 | 21,226 |
| 2024-01-31 | 1,810.00 | 1,810.00 | 1,755.00 | 1,760.00 | 8,622.58 | 15,403 |
| 2024-01-30 | 1,792.00 | 1,835.00 | 1,792.00 | 1,824.00 | 8,936.13 | 14,969 |
| 2024-01-29 | 1,823.00 | 1,824.00 | 1,787.00 | 1,792.00 | 8,779.35 | 12,088 |
| 2024-01-26 | 1,836.00 | 1,850.00 | 1,800.00 | 1,804.00 | 8,838.15 | 15,528 |
| 2024-01-25 | 1,807.00 | 1,836.00 | 1,800.00 | 1,836.00 | 8,994.92 | 15,883 |
| 2024-01-24 | 1,833.00 | 1,839.00 | 1,790.00 | 1,807.00 | 8,852.84 | 17,270 |
| 2024-01-23 | 1,808.00 | 1,845.00 | 1,791.00 | 1,827.00 | 8,950.83 | 19,202 |
| 2024-01-22 | 1,816.00 | 1,816.00 | 1,794.00 | 1,809.00 | 8,862.64 | 17,056 |
| 2024-01-19 | 1,761.00 | 1,815.00 | 1,740.00 | 1,803.00 | 8,833.25 | 10,420 |
| 2024-01-18 | 1,741.00 | 1,777.00 | 1,729.00 | 1,761.00 | 8,627.48 | 12,771 |
| 2024-01-17 | 1,807.00 | 1,807.00 | 1,732.00 | 1,741.00 | 8,529.50 | 16,186 |
| 2024-01-16 | 1,812.00 | 1,813.00 | 1,763.00 | 1,808.00 | 8,857.74 | 20,025 |
| 2024-01-15 | 1,786.00 | 1,816.00 | 1,771.00 | 1,812.00 | 8,877.34 | 14,594 |
| 2024-01-12 | 1,804.00 | 1,816.00 | 1,786.00 | 1,795.00 | 8,794.05 | 13,865 |
| 2024-01-11 | 1,808.00 | 1,821.00 | 1,796.00 | 1,804.00 | 8,838.15 | 10,086 |
| 2024-01-10 | 1,831.00 | 1,834.00 | 1,804.00 | 1,804.00 | 8,838.15 | 9,614 |
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.