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%WTI100.00▲ 0.53%
← 037400.KQ stock page

Wooree Lighting Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-242,230.002,275.002,205.002,210.0010,827.2221,855
2022-10-212,220.002,250.002,210.002,220.0010,876.2119,672
2022-10-202,255.002,295.002,235.002,245.0010,998.6916,100
2022-10-192,300.002,305.002,255.002,255.0011,047.6816,489
2022-10-182,275.002,320.002,250.002,280.0011,170.1633,716
2022-10-172,215.002,255.002,150.002,250.0011,023.1935,206
2022-10-142,230.002,235.002,165.002,220.0010,876.2120,544
2022-10-132,280.002,380.002,120.002,120.0010,386.2954,272
2022-10-122,340.002,355.002,255.002,280.0011,170.1627,616
2022-10-112,500.002,500.002,320.002,340.0011,464.1140,454
2022-10-072,495.002,615.002,475.002,530.0012,394.9659,675
2022-10-062,490.002,500.002,450.002,485.0012,174.5020,263
2022-10-052,385.002,550.002,375.002,450.0012,003.0248,920
2022-10-042,375.002,375.002,290.002,335.0011,439.6239,028
2022-09-302,270.002,350.002,240.002,335.0011,439.6242,253
2022-09-292,410.002,430.002,305.002,305.0011,292.6430,879
2022-09-282,480.002,525.002,240.002,340.0011,464.1158,746
2022-09-272,435.002,595.002,355.002,480.0012,150.0065,668
2022-09-262,650.002,675.002,440.002,440.0011,954.0390,203
2022-09-232,755.002,780.002,675.002,680.0013,129.8437,659
2022-09-222,700.002,755.002,615.002,755.0013,497.2843,177
2022-09-212,705.002,755.002,685.002,725.0013,350.3039,299
2022-09-202,715.002,765.002,700.002,735.0013,399.2946,560
2022-09-192,795.002,815.002,680.002,710.0013,276.81104,406
2022-09-162,795.003,065.002,795.002,840.0013,913.71788,735
2022-09-152,815.002,885.002,785.002,795.0013,693.25100,227
2022-09-142,700.002,815.002,655.002,815.0013,791.2388,286
2022-09-132,715.002,770.002,715.002,750.0013,472.7881,938
2022-09-082,690.002,820.002,690.002,700.0013,227.82129,246
2022-09-072,715.002,735.002,680.002,685.0013,154.3340,343
2022-09-062,585.002,715.002,585.002,710.0013,276.8159,658
2022-09-052,625.002,675.002,575.002,585.0012,664.4232,299
2022-09-022,640.002,715.002,635.002,665.0013,056.3543,923
2022-09-012,700.002,735.002,640.002,640.0012,933.8746,605
2022-08-312,685.002,735.002,640.002,705.0013,252.3241,873
2022-08-302,655.002,715.002,655.002,685.0013,154.3330,910
2022-08-292,625.002,700.002,585.002,675.0013,105.3438,113
2022-08-262,720.002,760.002,685.002,710.0013,276.8144,875
2022-08-252,700.002,760.002,690.002,715.0013,301.31101,384
2022-08-242,695.002,720.002,635.002,675.0013,105.34109,705
2022-08-232,520.003,095.002,520.002,695.0013,203.332,124,016
2022-08-222,560.002,630.002,495.002,520.0012,345.9725,402
2022-08-192,625.002,680.002,610.002,610.0012,786.9016,600
2022-08-182,655.002,670.002,625.002,635.0012,909.3828,930
2022-08-172,660.002,665.002,595.002,660.0013,031.8529,084
2022-08-162,665.002,710.002,630.002,660.0013,031.8544,415
2022-08-122,620.002,680.002,615.002,660.0013,031.8551,889
2022-08-112,580.002,680.002,530.002,610.0012,786.90119,252
2022-08-102,500.002,745.002,490.002,545.0012,468.45807,772
2022-08-092,495.002,515.002,475.002,500.0012,247.9822,402
2022-08-082,500.002,525.002,475.002,505.0012,272.4819,574
2022-08-052,500.002,540.002,490.002,500.0012,247.9866,496
2022-08-042,440.002,855.002,405.002,500.0012,247.981,041,257
2022-08-032,360.002,440.002,360.002,395.0011,733.577,781
2022-08-022,420.002,435.002,250.002,390.0011,709.0711,405
2022-08-012,415.002,450.002,415.002,420.0011,856.058,079
2022-07-292,435.002,440.002,390.002,415.0011,831.557,560
2022-07-282,450.002,450.002,395.002,395.0011,733.5710,690
2022-07-272,395.002,420.002,370.002,405.0011,782.5610,971
2022-07-262,435.002,475.002,395.002,395.0011,733.5710,366
← NewerPage 17 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.