Wooree Lighting Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-13 | 1,510.00 | 1,521.00 | 1,495.00 | 1,521.00 | 7,451.67 | 5,181 |
| 2023-10-12 | 1,472.00 | 1,549.00 | 1,471.00 | 1,510.00 | 7,397.78 | 15,282 |
| 2023-10-11 | 1,440.00 | 1,475.00 | 1,439.00 | 1,472.00 | 7,211.61 | 6,396 |
| 2023-10-10 | 1,445.00 | 1,473.00 | 1,429.00 | 1,451.00 | 7,108.73 | 6,940 |
| 2023-10-06 | 1,439.00 | 1,448.00 | 1,432.00 | 1,445.00 | 7,079.33 | 4,036 |
| 2023-10-05 | 1,482.00 | 1,491.00 | 1,415.00 | 1,440.00 | 7,054.84 | 10,193 |
| 2023-10-04 | 1,517.00 | 1,540.00 | 1,473.00 | 1,482.00 | 7,260.60 | 15,208 |
| 2023-09-27 | 1,418.00 | 1,517.00 | 1,416.00 | 1,517.00 | 7,432.08 | 29,932 |
| 2023-09-26 | 1,322.00 | 1,448.00 | 1,322.00 | 1,418.00 | 6,947.06 | 30,362 |
| 2023-09-25 | 1,377.00 | 1,381.00 | 1,330.00 | 1,335.00 | 6,540.42 | 14,880 |
| 2023-09-22 | 1,393.00 | 1,401.00 | 1,382.00 | 1,382.00 | 6,770.69 | 8,260 |
| 2023-09-21 | 1,438.00 | 1,439.00 | 1,400.00 | 1,411.00 | 6,912.76 | 5,569 |
| 2023-09-20 | 1,466.00 | 1,470.00 | 1,445.00 | 1,448.00 | 7,094.03 | 8,780 |
| 2023-09-19 | 1,465.00 | 1,480.00 | 1,465.00 | 1,470.00 | 7,201.81 | 2,893 |
| 2023-09-18 | 1,490.00 | 1,495.00 | 1,478.00 | 1,486.00 | 7,280.20 | 3,313 |
| 2023-09-15 | 1,478.00 | 1,499.00 | 1,473.00 | 1,491.00 | 7,304.70 | 7,165 |
| 2023-09-14 | 1,450.00 | 1,473.00 | 1,438.00 | 1,473.00 | 7,216.51 | 13,396 |
| 2023-09-13 | 1,470.00 | 1,470.00 | 1,440.00 | 1,450.00 | 7,103.83 | 4,388 |
| 2023-09-12 | 1,480.00 | 1,498.00 | 1,470.00 | 1,470.00 | 7,201.81 | 6,025 |
| 2023-09-11 | 1,456.00 | 1,487.00 | 1,456.00 | 1,480.00 | 7,250.81 | 6,833 |
| 2023-09-08 | 1,437.00 | 1,448.00 | 1,425.00 | 1,441.00 | 7,059.74 | 4,710 |
| 2023-09-07 | 1,469.00 | 1,479.00 | 1,436.00 | 1,440.00 | 7,054.84 | 6,804 |
| 2023-09-06 | 1,483.00 | 1,500.00 | 1,462.00 | 1,477.00 | 7,236.11 | 9,400 |
| 2023-09-05 | 1,462.00 | 1,498.00 | 1,462.00 | 1,482.00 | 7,260.60 | 7,332 |
| 2023-09-04 | 1,461.00 | 1,494.00 | 1,461.00 | 1,475.00 | 7,226.31 | 9,618 |
| 2023-09-01 | 1,433.00 | 1,481.00 | 1,433.00 | 1,461.00 | 7,157.72 | 12,333 |
| 2023-08-31 | 1,418.00 | 1,470.00 | 1,418.00 | 1,432.00 | 7,015.65 | 18,499 |
| 2023-08-30 | 1,425.00 | 1,450.00 | 1,410.00 | 1,418.00 | 6,947.06 | 10,588 |
| 2023-08-29 | 1,462.00 | 1,490.00 | 1,419.00 | 1,424.00 | 6,976.45 | 16,850 |
| 2023-08-28 | 1,403.00 | 1,462.00 | 1,403.00 | 1,462.00 | 7,162.62 | 14,848 |
| 2023-08-25 | 1,401.00 | 1,416.00 | 1,401.00 | 1,403.00 | 6,873.57 | 7,171 |
| 2023-08-24 | 1,382.00 | 1,401.00 | 1,377.00 | 1,401.00 | 6,863.77 | 5,936 |
| 2023-08-23 | 1,399.00 | 1,430.00 | 1,372.00 | 1,382.00 | 6,770.69 | 12,547 |
| 2023-08-22 | 1,413.00 | 1,423.00 | 1,360.00 | 1,399.00 | 6,853.97 | 11,180 |
| 2023-08-21 | 1,419.00 | 1,422.00 | 1,313.00 | 1,399.00 | 6,853.97 | 13,365 |
| 2023-08-18 | 1,387.00 | 1,425.00 | 1,378.00 | 1,419.00 | 6,951.96 | 9,676 |
| 2023-08-17 | 1,344.00 | 1,409.00 | 1,331.00 | 1,409.00 | 6,902.96 | 24,761 |
| 2023-08-16 | 1,393.00 | 1,393.00 | 1,326.00 | 1,344.00 | 6,584.52 | 16,013 |
| 2023-08-14 | 1,427.00 | 1,427.00 | 1,391.00 | 1,400.00 | 6,858.87 | 10,182 |
| 2023-08-11 | 1,425.00 | 1,442.00 | 1,409.00 | 1,427.00 | 6,991.15 | 10,777 |
| 2023-08-10 | 1,396.00 | 1,415.00 | 1,396.00 | 1,410.00 | 6,907.86 | 6,734 |
| 2023-08-09 | 1,384.00 | 1,396.00 | 1,379.00 | 1,396.00 | 6,839.27 | 4,640 |
| 2023-08-08 | 1,421.00 | 1,421.00 | 1,393.00 | 1,394.00 | 6,829.48 | 7,450 |
| 2023-08-07 | 1,445.00 | 1,457.00 | 1,420.00 | 1,421.00 | 6,961.75 | 8,645 |
| 2023-08-04 | 1,388.00 | 1,449.00 | 1,387.00 | 1,440.00 | 7,054.84 | 6,049 |
| 2023-08-03 | 1,399.00 | 1,410.00 | 1,390.00 | 1,394.00 | 6,829.48 | 8,527 |
| 2023-08-02 | 1,442.00 | 1,445.00 | 1,399.00 | 1,399.00 | 6,853.97 | 10,327 |
| 2023-08-01 | 1,415.00 | 1,442.00 | 1,410.00 | 1,442.00 | 7,064.64 | 13,023 |
| 2023-07-31 | 1,350.00 | 1,415.00 | 1,350.00 | 1,415.00 | 6,932.36 | 12,661 |
| 2023-07-28 | 1,296.00 | 1,342.00 | 1,286.00 | 1,336.00 | 6,545.32 | 8,261 |
| 2023-07-27 | 1,270.00 | 1,311.00 | 1,270.00 | 1,308.00 | 6,408.15 | 31,552 |
| 2023-07-26 | 1,360.00 | 1,364.00 | 1,286.00 | 1,287.00 | 6,305.26 | 51,140 |
| 2023-07-25 | 1,445.00 | 1,445.00 | 1,365.00 | 1,365.00 | 6,687.40 | 35,871 |
| 2023-07-24 | 1,499.00 | 1,512.00 | 1,440.00 | 1,445.00 | 7,079.33 | 28,017 |
| 2023-07-21 | 1,515.00 | 1,522.00 | 1,500.00 | 1,516.00 | 7,427.18 | 22,471 |
| 2023-07-20 | 1,529.00 | 1,529.00 | 1,511.00 | 1,527.00 | 7,481.07 | 5,818 |
| 2023-07-19 | 1,542.00 | 1,545.00 | 1,516.00 | 1,529.00 | 7,490.87 | 10,159 |
| 2023-07-18 | 1,548.00 | 1,548.00 | 1,531.00 | 1,545.00 | 7,569.25 | 7,175 |
| 2023-07-17 | 1,535.00 | 1,565.00 | 1,515.00 | 1,549.00 | 7,588.85 | 11,033 |
| 2023-07-14 | 1,580.00 | 1,587.00 | 1,535.00 | 1,535.00 | 7,520.26 | 15,895 |
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.