Wooree Lighting Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-09 | 1,799.00 | 1,832.00 | 1,795.00 | 1,818.00 | 8,906.73 | 14,438 |
| 2024-01-08 | 1,758.00 | 1,813.00 | 1,758.00 | 1,792.00 | 8,779.35 | 21,528 |
| 2024-01-05 | 1,802.00 | 1,835.00 | 1,750.00 | 1,758.00 | 8,612.78 | 14,725 |
| 2024-01-04 | 1,793.00 | 1,834.00 | 1,780.00 | 1,802.00 | 8,828.35 | 23,629 |
| 2024-01-03 | 1,797.00 | 1,807.00 | 1,785.00 | 1,790.00 | 8,769.56 | 21,893 |
| 2024-01-02 | 1,714.00 | 1,796.00 | 1,713.00 | 1,795.00 | 8,794.05 | 27,084 |
| 2023-12-28 | 1,790.00 | 1,790.00 | 1,705.00 | 1,713.00 | 8,392.32 | 32,277 |
| 2023-12-27 | 1,788.00 | 1,797.00 | 1,768.00 | 1,790.00 | 8,769.56 | 21,717 |
| 2023-12-26 | 1,800.00 | 1,802.00 | 1,780.00 | 1,784.00 | 8,740.16 | 22,042 |
| 2023-12-22 | 1,777.00 | 1,799.00 | 1,773.00 | 1,799.00 | 8,813.65 | 14,299 |
| 2023-12-21 | 1,778.00 | 1,786.00 | 1,766.00 | 1,780.00 | 8,720.56 | 12,686 |
| 2023-12-20 | 1,773.00 | 1,800.00 | 1,772.00 | 1,778.00 | 8,710.77 | 15,519 |
| 2023-12-19 | 1,773.00 | 1,777.00 | 1,761.00 | 1,773.00 | 8,686.27 | 12,914 |
| 2023-12-18 | 1,741.00 | 1,780.00 | 1,741.00 | 1,773.00 | 8,686.27 | 9,927 |
| 2023-12-15 | 1,782.00 | 1,784.00 | 1,714.00 | 1,741.00 | 8,529.50 | 19,587 |
| 2023-12-14 | 1,695.00 | 1,800.00 | 1,695.00 | 1,800.00 | 8,818.55 | 15,510 |
| 2023-12-13 | 1,730.00 | 1,748.00 | 1,693.00 | 1,694.00 | 8,299.23 | 11,523 |
| 2023-12-12 | 1,760.00 | 1,798.00 | 1,730.00 | 1,730.00 | 8,475.60 | 16,868 |
| 2023-12-11 | 1,717.00 | 1,760.00 | 1,711.00 | 1,760.00 | 8,622.58 | 15,303 |
| 2023-12-08 | 1,723.00 | 1,723.00 | 1,698.00 | 1,717.00 | 8,411.92 | 10,880 |
| 2023-12-07 | 1,713.00 | 1,744.00 | 1,701.00 | 1,723.00 | 8,441.31 | 12,071 |
| 2023-12-06 | 1,750.00 | 1,750.00 | 1,685.00 | 1,713.00 | 8,392.32 | 20,454 |
| 2023-12-05 | 1,769.00 | 1,807.00 | 1,729.00 | 1,758.00 | 8,612.78 | 41,442 |
| 2023-12-04 | 1,738.00 | 1,778.00 | 1,715.00 | 1,778.00 | 8,710.77 | 39,372 |
| 2023-12-01 | 1,699.00 | 1,758.00 | 1,699.00 | 1,741.00 | 8,529.50 | 63,349 |
| 2023-11-30 | 1,694.00 | 1,699.00 | 1,660.00 | 1,699.00 | 8,323.73 | 17,395 |
| 2023-11-29 | 1,680.00 | 1,697.00 | 1,652.00 | 1,694.00 | 8,299.23 | 17,439 |
| 2023-11-28 | 1,600.00 | 1,680.00 | 1,600.00 | 1,668.00 | 8,171.85 | 13,624 |
| 2023-11-27 | 1,653.00 | 1,669.00 | 1,600.00 | 1,600.00 | 7,838.71 | 13,611 |
| 2023-11-24 | 1,647.00 | 1,675.00 | 1,647.00 | 1,670.00 | 8,181.65 | 10,843 |
| 2023-11-23 | 1,687.00 | 1,688.00 | 1,660.00 | 1,663.00 | 8,147.36 | 20,262 |
| 2023-11-22 | 1,620.00 | 1,696.00 | 1,616.00 | 1,687.00 | 8,264.94 | 24,905 |
| 2023-11-21 | 1,650.00 | 1,658.00 | 1,616.00 | 1,623.00 | 7,951.39 | 19,356 |
| 2023-11-20 | 1,634.00 | 1,660.00 | 1,628.00 | 1,632.00 | 7,995.48 | 17,100 |
| 2023-11-17 | 1,639.00 | 1,640.00 | 1,621.00 | 1,634.00 | 8,005.28 | 16,474 |
| 2023-11-16 | 1,597.00 | 1,650.00 | 1,587.00 | 1,640.00 | 8,034.68 | 45,877 |
| 2023-11-15 | 1,509.00 | 1,584.00 | 1,509.00 | 1,582.00 | 7,750.52 | 33,818 |
| 2023-11-14 | 1,415.00 | 1,480.00 | 1,415.00 | 1,480.00 | 7,250.81 | 10,074 |
| 2023-11-13 | 1,444.00 | 1,449.00 | 1,395.00 | 1,415.00 | 6,932.36 | 12,318 |
| 2023-11-10 | 1,461.00 | 1,469.00 | 1,436.00 | 1,444.00 | 7,074.44 | 9,836 |
| 2023-11-09 | 1,523.00 | 1,523.00 | 1,461.00 | 1,461.00 | 7,157.72 | 5,938 |
| 2023-11-08 | 1,479.00 | 1,529.00 | 1,479.00 | 1,494.00 | 7,319.40 | 7,607 |
| 2023-11-07 | 1,509.00 | 1,509.00 | 1,479.00 | 1,479.00 | 7,245.91 | 7,690 |
| 2023-11-06 | 1,503.00 | 1,521.00 | 1,503.00 | 1,509.00 | 7,392.88 | 7,786 |
| 2023-11-03 | 1,503.00 | 1,504.00 | 1,493.00 | 1,503.00 | 7,363.49 | 5,403 |
| 2023-11-02 | 1,489.00 | 1,499.00 | 1,482.00 | 1,498.00 | 7,338.99 | 11,768 |
| 2023-11-01 | 1,437.00 | 1,480.00 | 1,437.00 | 1,480.00 | 7,250.81 | 15,121 |
| 2023-10-31 | 1,415.00 | 1,448.00 | 1,415.00 | 1,436.00 | 7,035.24 | 11,065 |
| 2023-10-30 | 1,408.00 | 1,416.00 | 1,393.00 | 1,415.00 | 6,932.36 | 4,440 |
| 2023-10-27 | 1,415.00 | 1,425.00 | 1,408.00 | 1,408.00 | 6,898.06 | 5,988 |
| 2023-10-26 | 1,413.00 | 1,440.00 | 1,411.00 | 1,430.00 | 7,005.85 | 6,744 |
| 2023-10-25 | 1,423.00 | 1,438.00 | 1,422.00 | 1,427.00 | 6,991.15 | 11,613 |
| 2023-10-24 | 1,416.00 | 1,424.00 | 1,380.00 | 1,423.00 | 6,971.55 | 4,143 |
| 2023-10-23 | 1,411.00 | 1,419.00 | 1,390.00 | 1,418.00 | 6,947.06 | 7,503 |
| 2023-10-20 | 1,442.00 | 1,442.00 | 1,393.00 | 1,415.00 | 6,932.36 | 10,015 |
| 2023-10-19 | 1,450.00 | 1,460.00 | 1,425.00 | 1,451.00 | 7,108.73 | 4,408 |
| 2023-10-18 | 1,495.00 | 1,495.00 | 1,461.00 | 1,470.00 | 7,201.81 | 4,480 |
| 2023-10-17 | 1,497.00 | 1,520.00 | 1,490.00 | 1,495.00 | 7,324.29 | 4,427 |
| 2023-10-16 | 1,530.00 | 1,530.00 | 1,497.00 | 1,497.00 | 7,334.09 | 8,994 |
| 2023-10-13 | 1,510.00 | 1,521.00 | 1,495.00 | 1,521.00 | 7,451.67 | 5,181 |
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.