See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.94▲ 2.87%
← 037400.KQ stock page

Wooree Lighting Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-171,935.001,935.001,885.001,895.009,283.9711,337
2023-01-161,945.001,945.001,915.001,935.009,479.946,832
2023-01-131,940.001,945.001,920.001,930.009,455.444,302
2023-01-121,945.001,950.001,905.001,925.009,430.9510,766
2023-01-111,920.001,945.001,920.001,940.009,504.446,452
2023-01-101,920.001,935.001,890.001,920.009,406.4512,148
2023-01-091,895.001,920.001,890.001,920.009,406.4517,883
2023-01-061,855.001,885.001,820.001,870.009,161.4911,456
2023-01-051,865.001,870.001,810.001,855.009,088.0014,397
2023-01-041,760.001,840.001,755.001,835.008,990.0213,403
2023-01-031,820.001,850.001,730.001,790.008,769.5635,983
2023-01-021,780.001,830.001,775.001,820.008,916.5315,824
2022-12-291,800.001,830.001,770.001,780.008,720.5644,508
2022-12-281,920.001,920.001,750.001,845.009,039.0125,785
2022-12-271,890.001,935.001,815.001,890.009,259.4822,237
2022-12-261,890.001,915.001,850.001,895.009,283.9716,721
2022-12-232,020.002,020.001,890.001,900.009,308.4740,776
2022-12-222,040.002,050.002,010.002,020.009,896.379,712
2022-12-212,030.002,070.002,010.002,030.009,945.3617,629
2022-12-202,095.002,115.002,050.002,050.0010,043.3519,331
2022-12-192,130.002,145.002,000.002,130.0010,435.2816,925
2022-12-162,170.002,180.002,130.002,130.0010,435.2813,559
2022-12-152,200.002,200.002,165.002,185.0010,704.7414,079
2022-12-142,150.002,205.002,150.002,190.0010,729.2313,549
2022-12-132,140.002,180.002,125.002,150.0010,533.2723,762
2022-12-122,165.002,180.002,125.002,155.0010,557.7610,559
2022-12-092,150.002,175.002,140.002,165.0010,606.758,846
2022-12-082,200.002,200.002,145.002,170.0010,631.2512,493
2022-12-072,210.002,220.002,170.002,215.0010,851.7113,959
2022-12-062,270.002,270.002,225.002,225.0010,900.717,069
2022-12-052,300.002,300.002,250.002,290.0011,219.1510,102
2022-12-022,310.002,320.002,275.002,300.0011,268.1514,768
2022-12-012,300.002,315.002,280.002,310.0011,317.1415,032
2022-11-302,250.002,290.002,235.002,290.0011,219.1510,318
2022-11-292,250.002,250.002,215.002,250.0011,023.1912,867
2022-11-282,280.002,285.002,230.002,250.0011,023.1911,981
2022-11-252,275.002,280.002,255.002,280.0011,170.169,667
2022-11-242,245.002,270.002,235.002,270.0011,121.1712,997
2022-11-232,220.002,265.002,195.002,205.0010,802.7218,050
2022-11-222,190.002,240.002,175.002,190.0010,729.2317,865
2022-11-212,305.002,325.002,190.002,200.0010,778.2331,900
2022-11-182,350.002,365.002,305.002,305.0011,292.6410,430
2022-11-172,360.002,375.002,320.002,355.0011,537.609,412
2022-11-162,400.002,400.002,330.002,380.0011,660.089,161
2022-11-152,335.002,390.002,330.002,385.0011,684.5810,817
2022-11-142,390.002,405.002,335.002,335.0011,439.6225,779
2022-11-112,410.002,425.002,350.002,390.0011,709.0721,438
2022-11-102,365.002,365.002,315.002,355.0011,537.6011,459
2022-11-092,365.002,380.002,350.002,370.0011,611.098,344
2022-11-082,350.002,380.002,340.002,365.0011,586.5911,973
2022-11-072,335.002,360.002,310.002,350.0011,513.1013,031
2022-11-042,340.002,360.002,295.002,335.0011,439.6212,976
2022-11-032,255.002,375.002,250.002,365.0011,586.5921,163
2022-11-022,355.002,380.002,340.002,360.0011,562.1011,209
2022-11-012,320.002,365.002,300.002,355.0011,537.6030,835
2022-10-312,265.002,325.002,220.002,300.0011,268.1531,784
2022-10-282,230.002,245.002,200.002,215.0010,851.7122,944
2022-10-272,190.002,260.002,185.002,230.0010,925.2012,850
2022-10-262,210.002,225.002,155.002,180.0010,680.2419,905
2022-10-252,230.002,245.002,185.002,205.0010,802.7216,613
← NewerPage 16 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2920.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.