Wooree Lighting Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-31 | 976.00 | 981.00 | 953.00 | 960.00 | 4,800.00 | 9,813 |
| 2026-03-30 | 990.00 | 990.00 | 968.00 | 984.00 | 4,920.00 | 10,164 |
| 2026-03-27 | 985.00 | 996.00 | 979.00 | 989.00 | 4,945.00 | 8,666 |
| 2026-03-26 | 1,009.00 | 1,009.00 | 987.00 | 993.00 | 4,965.00 | 18,763 |
| 2026-03-25 | 990.00 | 1,000.00 | 978.00 | 1,000.00 | 5,000.00 | 18,601 |
| 2026-03-24 | 989.00 | 997.00 | 975.00 | 980.00 | 4,900.00 | 13,200 |
| 2026-03-23 | 990.00 | 1,006.00 | 971.00 | 997.00 | 4,985.00 | 19,791 |
| 2026-03-20 | 979.00 | 1,000.00 | 969.00 | 998.00 | 4,990.00 | 17,702 |
| 2026-03-19 | 974.00 | 984.00 | 967.00 | 975.00 | 4,875.00 | 11,353 |
| 2026-03-18 | 972.00 | 992.00 | 969.00 | 974.00 | 4,870.00 | 26,166 |
| 2026-03-17 | 962.00 | 980.00 | 939.00 | 971.00 | 4,855.00 | 23,792 |
| 2026-03-16 | 947.00 | 962.00 | 947.00 | 948.00 | 4,740.00 | 10,565 |
| 2026-03-13 | 947.00 | 970.00 | 938.00 | 947.00 | 4,735.00 | 10,600 |
| 2026-03-12 | 935.00 | 948.00 | 931.00 | 947.00 | 4,735.00 | 8,693 |
| 2026-03-11 | 932.00 | 964.00 | 927.00 | 940.00 | 4,700.00 | 14,191 |
| 2026-03-10 | 958.00 | 998.00 | 917.00 | 932.00 | 4,660.00 | 8,659 |
| 2026-03-09 | 904.00 | 923.00 | 903.00 | 917.00 | 4,585.00 | 22,941 |
| 2026-03-06 | 941.00 | 965.00 | 932.00 | 932.00 | 4,660.00 | 25,479 |
| 2026-03-05 | 927.00 | 960.00 | 923.00 | 938.00 | 4,690.00 | 42,610 |
| 2026-03-04 | 957.00 | 966.00 | 897.00 | 920.00 | 4,600.00 | 38,501 |
| 2026-03-03 | 980.00 | 985.00 | 965.00 | 965.00 | 4,825.00 | 10,630 |
| 2026-02-27 | 998.00 | 998.00 | 971.00 | 988.00 | 4,940.00 | 22,345 |
| 2026-02-26 | 990.00 | 1,002.00 | 987.00 | 988.00 | 4,940.00 | 30,282 |
| 2026-02-25 | 980.00 | 989.00 | 971.00 | 986.00 | 4,930.00 | 47,558 |
| 2026-02-24 | 974.00 | 978.00 | 964.00 | 971.00 | 4,855.00 | 21,035 |
| 2026-02-23 | 973.00 | 983.00 | 965.00 | 974.00 | 4,870.00 | 22,874 |
| 2026-02-20 | 942.00 | 984.00 | 940.00 | 973.00 | 4,865.00 | 46,843 |
| 2026-02-19 | 920.00 | 997.00 | 920.00 | 965.00 | 4,825.00 | 65,534 |
| 2026-02-13 | 930.00 | 943.00 | 894.00 | 929.00 | 4,645.00 | 46,552 |
| 2026-02-12 | 941.00 | 946.00 | 912.00 | 938.00 | 4,690.00 | 31,989 |
| 2026-02-11 | 961.00 | 961.00 | 933.00 | 941.00 | 4,705.00 | 90,660 |
| 2026-02-10 | 988.00 | 988.00 | 951.00 | 953.00 | 4,765.00 | 64,677 |
| 2026-02-09 | 1,034.00 | 1,212.00 | 970.00 | 978.00 | 4,890.00 | 1,079,912 |
| 2026-02-06 | 944.00 | 944.00 | 890.00 | 933.00 | 4,665.00 | 58,472 |
| 2026-02-05 | 936.00 | 950.00 | 927.00 | 944.00 | 4,720.00 | 21,431 |
| 2026-02-04 | 923.00 | 935.00 | 913.00 | 930.00 | 4,650.00 | 13,291 |
| 2026-02-03 | 925.00 | 928.00 | 908.00 | 923.00 | 4,615.00 | 19,657 |
| 2026-02-02 | 953.00 | 953.00 | 924.00 | 926.00 | 4,630.00 | 31,171 |
| 2026-01-30 | 955.00 | 955.00 | 948.00 | 953.00 | 4,765.00 | 18,901 |
| 2026-01-29 | 957.00 | 958.00 | 945.00 | 956.00 | 4,780.00 | 6,088 |
| 2026-01-28 | 957.00 | 964.00 | 949.00 | 957.00 | 4,785.00 | 30,415 |
| 2026-01-27 | 970.00 | 970.00 | 942.00 | 957.00 | 4,785.00 | 13,551 |
| 2026-01-26 | 952.00 | 972.00 | 946.00 | 972.00 | 4,860.00 | 12,969 |
| 2026-01-23 | 952.00 | 955.00 | 938.00 | 952.00 | 4,760.00 | 11,945 |
| 2026-01-22 | 951.00 | 961.00 | 935.00 | 951.00 | 4,755.00 | 13,606 |
| 2026-01-21 | 960.00 | 960.00 | 936.00 | 951.00 | 4,755.00 | 9,306 |
| 2026-01-20 | 971.00 | 971.00 | 949.00 | 951.00 | 4,755.00 | 5,540 |
| 2026-01-19 | 983.00 | 983.00 | 957.00 | 958.00 | 4,790.00 | 13,883 |
| 2026-01-16 | 953.00 | 969.00 | 942.00 | 959.00 | 4,795.00 | 17,628 |
| 2026-01-15 | 945.00 | 953.00 | 940.00 | 953.00 | 4,765.00 | 7,039 |
| 2026-01-14 | 958.00 | 958.00 | 946.00 | 948.00 | 4,740.00 | 10,645 |
| 2026-01-13 | 989.00 | 989.00 | 950.00 | 958.00 | 4,790.00 | 9,240 |
| 2026-01-12 | 961.00 | 980.00 | 961.00 | 969.00 | 4,845.00 | 8,968 |
| 2026-01-09 | 980.00 | 980.00 | 941.00 | 969.00 | 4,845.00 | 4,917 |
| 2026-01-08 | 976.00 | 986.00 | 961.00 | 968.00 | 4,840.00 | 3,822 |
| 2026-01-07 | 978.00 | 983.00 | 971.00 | 976.00 | 4,880.00 | 7,188 |
| 2026-01-06 | 974.00 | 988.00 | 974.00 | 977.00 | 4,885.00 | 5,581 |
| 2026-01-05 | 990.00 | 995.00 | 979.00 | 983.00 | 4,915.00 | 7,944 |
| 2026-01-02 | 996.00 | 1,001.00 | 978.00 | 987.00 | 4,935.00 | 10,660 |
| 2025-12-30 | 987.00 | 992.00 | 980.00 | 992.00 | 4,960.00 | 10,413 |
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.