Wooree Lighting Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-29 | 983.00 | 998.00 | 982.00 | 986.00 | 4,930.00 | 4,181 |
| 2025-12-26 | 990.00 | 994.00 | 987.00 | 992.00 | 4,860.00 | 3,605 |
| 2025-12-24 | 990.00 | 999.00 | 980.00 | 993.00 | 4,864.90 | 4,222 |
| 2025-12-23 | 997.00 | 1,003.00 | 988.00 | 992.00 | 4,860.00 | 6,472 |
| 2025-12-22 | 997.00 | 1,003.00 | 992.00 | 997.00 | 4,884.50 | 5,015 |
| 2025-12-19 | 995.00 | 1,004.00 | 994.00 | 997.00 | 4,884.50 | 5,528 |
| 2025-12-18 | 1,003.00 | 1,007.00 | 970.00 | 995.00 | 4,874.70 | 8,817 |
| 2025-12-17 | 993.00 | 1,003.00 | 983.00 | 987.00 | 4,835.50 | 8,320 |
| 2025-12-16 | 1,002.00 | 1,002.00 | 992.00 | 993.00 | 4,864.90 | 3,635 |
| 2025-12-15 | 1,000.00 | 1,004.00 | 993.00 | 1,002.00 | 4,908.99 | 3,723 |
| 2025-12-12 | 1,002.00 | 1,004.00 | 991.00 | 1,004.00 | 4,918.79 | 2,776 |
| 2025-12-11 | 1,004.00 | 1,008.00 | 999.00 | 1,004.00 | 4,918.79 | 3,627 |
| 2025-12-10 | 1,000.00 | 1,003.00 | 998.00 | 1,002.00 | 4,908.99 | 3,092 |
| 2025-12-09 | 1,000.00 | 1,004.00 | 992.00 | 1,002.00 | 4,908.99 | 2,713 |
| 2025-12-08 | 1,003.00 | 1,006.00 | 999.00 | 1,001.00 | 4,904.09 | 2,551 |
| 2025-12-05 | 1,006.00 | 1,010.00 | 1,003.00 | 1,003.00 | 4,913.89 | 3,601 |
| 2025-12-04 | 1,011.00 | 1,011.00 | 950.00 | 1,010.00 | 4,948.19 | 8,151 |
| 2025-12-03 | 1,017.00 | 1,018.00 | 1,011.00 | 1,013.00 | 4,962.88 | 2,305 |
| 2025-12-02 | 1,012.00 | 1,020.00 | 1,006.00 | 1,018.00 | 4,987.38 | 5,800 |
| 2025-12-01 | 1,014.00 | 1,020.00 | 1,007.00 | 1,017.00 | 4,982.48 | 7,409 |
| 2025-11-28 | 1,012.00 | 1,014.00 | 997.00 | 1,014.00 | 4,967.78 | 7,934 |
| 2025-11-27 | 1,006.00 | 1,016.00 | 1,006.00 | 1,014.00 | 4,967.78 | 1,089 |
| 2025-11-26 | 981.00 | 1,019.00 | 981.00 | 1,014.00 | 4,967.78 | 7,135 |
| 2025-11-25 | 998.00 | 1,001.00 | 979.00 | 991.00 | 4,855.10 | 7,473 |
| 2025-11-24 | 985.00 | 1,010.00 | 982.00 | 998.00 | 4,889.40 | 8,121 |
| 2025-11-21 | 988.00 | 998.00 | 981.00 | 988.00 | 4,840.40 | 3,617 |
| 2025-11-20 | 977.00 | 998.00 | 977.00 | 998.00 | 4,889.40 | 5,401 |
| 2025-11-19 | 986.00 | 986.00 | 979.00 | 980.00 | 4,801.21 | 2,989 |
| 2025-11-18 | 1,013.00 | 1,013.00 | 990.00 | 990.00 | 4,850.20 | 7,264 |
| 2025-11-17 | 962.00 | 1,018.00 | 944.00 | 1,014.00 | 4,967.78 | 37,010 |
| 2025-11-14 | 969.00 | 971.00 | 957.00 | 962.00 | 4,713.02 | 9,781 |
| 2025-11-13 | 961.00 | 979.00 | 961.00 | 970.00 | 4,752.22 | 10,622 |
| 2025-11-12 | 953.00 | 972.00 | 948.00 | 957.00 | 4,688.53 | 16,479 |
| 2025-11-11 | 966.00 | 967.00 | 945.00 | 948.00 | 4,644.44 | 10,458 |
| 2025-11-10 | 942.00 | 954.00 | 941.00 | 952.00 | 4,664.03 | 3,986 |
| 2025-11-07 | 954.00 | 960.00 | 941.00 | 942.00 | 4,615.04 | 11,129 |
| 2025-11-06 | 950.00 | 1,000.00 | 932.00 | 953.00 | 4,668.93 | 15,736 |
| 2025-11-05 | 987.00 | 989.00 | 900.00 | 953.00 | 4,668.93 | 16,071 |
| 2025-11-04 | 1,000.00 | 1,000.00 | 971.00 | 973.00 | 4,766.92 | 13,614 |
| 2025-11-03 | 1,010.00 | 1,014.00 | 985.00 | 991.00 | 4,855.10 | 18,451 |
| 2025-10-31 | 1,008.00 | 1,014.00 | 1,008.00 | 1,009.00 | 4,943.29 | 3,129 |
| 2025-10-30 | 1,022.00 | 1,022.00 | 1,008.00 | 1,008.00 | 4,938.39 | 13,133 |
| 2025-10-29 | 1,015.00 | 1,023.00 | 1,008.00 | 1,022.00 | 5,006.98 | 15,461 |
| 2025-10-28 | 1,013.00 | 1,023.00 | 1,013.00 | 1,020.00 | 4,997.18 | 5,441 |
| 2025-10-27 | 1,026.00 | 1,026.00 | 1,012.00 | 1,017.00 | 4,982.48 | 12,853 |
| 2025-10-24 | 1,033.00 | 1,033.00 | 1,022.00 | 1,024.00 | 5,016.77 | 3,889 |
| 2025-10-23 | 1,030.00 | 1,034.00 | 1,027.00 | 1,028.00 | 5,036.37 | 3,549 |
| 2025-10-22 | 1,040.00 | 1,040.00 | 1,026.00 | 1,030.00 | 5,046.17 | 8,378 |
| 2025-10-21 | 1,036.00 | 1,040.00 | 1,030.00 | 1,035.00 | 5,070.67 | 6,480 |
| 2025-10-20 | 1,045.00 | 1,045.00 | 1,030.00 | 1,036.00 | 5,075.56 | 8,958 |
| 2025-10-17 | 1,044.00 | 1,050.00 | 1,040.00 | 1,045.00 | 5,119.66 | 7,261 |
| 2025-10-16 | 1,061.00 | 1,061.00 | 1,044.00 | 1,044.00 | 5,114.76 | 7,967 |
| 2025-10-15 | 1,055.00 | 1,056.00 | 1,051.00 | 1,056.00 | 5,173.55 | 4,280 |
| 2025-10-14 | 1,056.00 | 1,071.00 | 1,050.00 | 1,056.00 | 5,173.55 | 8,333 |
| 2025-10-13 | 1,065.00 | 1,065.00 | 1,042.00 | 1,056.00 | 5,173.55 | 12,379 |
| 2025-10-10 | 1,078.00 | 1,099.00 | 1,060.00 | 1,065.00 | 5,217.64 | 6,730 |
| 2025-10-02 | 1,081.00 | 1,100.00 | 1,074.00 | 1,078.00 | 5,281.33 | 6,925 |
| 2025-10-01 | 1,071.00 | 1,105.00 | 1,071.00 | 1,081.00 | 5,296.03 | 10,605 |
| 2025-09-30 | 1,070.00 | 1,085.00 | 1,058.00 | 1,081.00 | 5,296.03 | 7,420 |
| 2025-09-29 | 1,062.00 | 1,077.00 | 1,060.00 | 1,070.00 | 5,242.14 | 4,263 |
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.