Wooree Lighting Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-29 | 615.00 | 634.00 | 613.00 | 631.00 | 3,155.00 | 34,408 |
| 2026-06-26 | 680.00 | 683.00 | 613.00 | 629.00 | 3,145.00 | 110,311 |
| 2026-06-25 | 702.00 | 752.00 | 674.00 | 687.00 | 3,435.00 | 56,450 |
| 2026-06-24 | 714.00 | 728.00 | 690.00 | 702.00 | 3,510.00 | 9,644 |
| 2026-06-23 | 753.00 | 765.00 | 719.00 | 722.00 | 3,610.00 | 30,960 |
| 2026-06-22 | 776.00 | 784.00 | 756.00 | 756.00 | 3,780.00 | 18,942 |
| 2026-06-19 | 781.00 | 825.00 | 776.00 | 776.00 | 3,880.00 | 34,320 |
| 2026-06-18 | 800.00 | 845.00 | 770.00 | 790.00 | 3,950.00 | 56,098 |
| 2026-06-17 | 795.00 | 825.00 | 782.00 | 809.00 | 4,045.00 | 21,959 |
| 2026-06-16 | 795.00 | 803.00 | 776.00 | 787.00 | 3,935.00 | 21,802 |
| 2026-06-15 | 819.00 | 819.00 | 780.00 | 795.00 | 3,975.00 | 25,036 |
| 2026-06-12 | 797.00 | 849.00 | 777.00 | 789.00 | 3,945.00 | 25,281 |
| 2026-06-11 | 788.00 | 799.00 | 769.00 | 798.00 | 3,990.00 | 30,639 |
| 2026-06-10 | 875.00 | 875.00 | 772.00 | 789.00 | 3,945.00 | 65,054 |
| 2026-06-09 | 868.00 | 910.00 | 859.00 | 870.00 | 4,350.00 | 17,529 |
| 2026-06-08 | 880.00 | 880.00 | 862.00 | 875.00 | 4,375.00 | 7,720 |
| 2026-06-05 | 900.00 | 925.00 | 865.00 | 902.00 | 4,510.00 | 7,506 |
| 2026-06-04 | 900.00 | 945.00 | 883.00 | 902.00 | 4,510.00 | 28,073 |
| 2026-06-02 | 916.00 | 943.00 | 859.00 | 895.00 | 4,475.00 | 24,804 |
| 2026-06-01 | 965.00 | 965.00 | 898.00 | 898.00 | 4,490.00 | 53,987 |
| 2026-05-29 | 986.00 | 995.00 | 963.00 | 964.00 | 4,820.00 | 16,689 |
| 2026-05-28 | 975.00 | 1,002.00 | 964.00 | 993.00 | 4,965.00 | 39,552 |
| 2026-05-27 | 949.00 | 1,000.00 | 945.00 | 975.00 | 4,875.00 | 63,859 |
| 2026-05-26 | 941.00 | 957.00 | 941.00 | 950.00 | 4,750.00 | 9,206 |
| 2026-05-22 | 937.00 | 947.00 | 937.00 | 941.00 | 4,705.00 | 13,262 |
| 2026-05-21 | 936.00 | 949.00 | 926.00 | 949.00 | 4,745.00 | 10,129 |
| 2026-05-20 | 958.00 | 958.00 | 933.00 | 936.00 | 4,680.00 | 10,156 |
| 2026-05-19 | 960.00 | 961.00 | 951.00 | 959.00 | 4,795.00 | 8,936 |
| 2026-05-18 | 961.00 | 980.00 | 952.00 | 961.00 | 4,805.00 | 16,638 |
| 2026-05-15 | 980.00 | 983.00 | 971.00 | 980.00 | 4,900.00 | 14,543 |
| 2026-05-14 | 975.00 | 987.00 | 975.00 | 982.00 | 4,910.00 | 10,195 |
| 2026-05-13 | 992.00 | 992.00 | 974.00 | 988.00 | 4,940.00 | 9,732 |
| 2026-05-12 | 1,000.00 | 1,005.00 | 982.00 | 992.00 | 4,960.00 | 17,108 |
| 2026-05-11 | 1,021.00 | 1,021.00 | 991.00 | 1,003.00 | 5,015.00 | 17,640 |
| 2026-05-08 | 1,030.00 | 1,030.00 | 1,007.00 | 1,015.00 | 5,075.00 | 11,443 |
| 2026-05-07 | 1,057.00 | 1,059.00 | 1,014.00 | 1,020.00 | 5,100.00 | 21,008 |
| 2026-05-06 | 1,060.00 | 1,071.00 | 1,030.00 | 1,052.00 | 5,260.00 | 31,753 |
| 2026-05-04 | 1,053.00 | 1,070.00 | 1,053.00 | 1,061.00 | 5,305.00 | 7,439 |
| 2026-04-30 | 1,069.00 | 1,069.00 | 1,050.00 | 1,060.00 | 5,300.00 | 10,690 |
| 2026-04-29 | 1,057.00 | 1,073.00 | 1,057.00 | 1,069.00 | 5,345.00 | 6,083 |
| 2026-04-28 | 1,100.00 | 1,100.00 | 1,057.00 | 1,063.00 | 5,315.00 | 5,438 |
| 2026-04-27 | 1,075.00 | 1,076.00 | 1,050.00 | 1,067.00 | 5,335.00 | 11,336 |
| 2026-04-24 | 1,071.00 | 1,081.00 | 1,065.00 | 1,069.00 | 5,345.00 | 13,445 |
| 2026-04-23 | 1,083.00 | 1,092.00 | 1,043.00 | 1,078.00 | 5,390.00 | 31,677 |
| 2026-04-22 | 1,110.00 | 1,110.00 | 1,060.00 | 1,077.00 | 5,385.00 | 36,422 |
| 2026-04-21 | 1,051.00 | 1,115.00 | 1,051.00 | 1,108.00 | 5,540.00 | 45,690 |
← NewerPage 2 of 2 · 106 trading days
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.