Wooree Lighting Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | 1,071.00 | 1,071.00 | 1,058.00 | 1,062.00 | 5,202.94 | 3,789 |
| 2025-09-25 | 1,063.00 | 1,086.00 | 1,063.00 | 1,070.00 | 5,242.14 | 7,684 |
| 2025-09-24 | 1,058.00 | 1,063.00 | 1,050.00 | 1,063.00 | 5,207.84 | 5,624 |
| 2025-09-23 | 1,078.00 | 1,078.00 | 1,053.00 | 1,059.00 | 5,188.25 | 13,082 |
| 2025-09-22 | 1,099.00 | 1,099.00 | 1,075.00 | 1,078.00 | 5,281.33 | 14,304 |
| 2025-09-19 | 1,105.00 | 1,114.00 | 1,093.00 | 1,099.00 | 5,384.21 | 8,957 |
| 2025-09-18 | 1,103.00 | 1,114.00 | 1,103.00 | 1,105.00 | 5,413.61 | 3,770 |
| 2025-09-17 | 1,116.00 | 1,116.00 | 1,100.00 | 1,103.00 | 5,403.81 | 11,383 |
| 2025-09-16 | 1,115.00 | 1,126.00 | 1,104.00 | 1,116.00 | 5,467.50 | 8,785 |
| 2025-09-15 | 1,105.00 | 1,122.00 | 1,105.00 | 1,116.00 | 5,467.50 | 11,656 |
| 2025-09-12 | 1,115.00 | 1,123.00 | 1,112.00 | 1,116.00 | 5,467.50 | 5,626 |
| 2025-09-11 | 1,118.00 | 1,125.00 | 1,113.00 | 1,114.00 | 5,457.70 | 7,150 |
| 2025-09-10 | 1,120.00 | 1,128.00 | 1,102.00 | 1,118.00 | 5,477.30 | 3,788 |
| 2025-09-09 | 1,121.00 | 1,126.00 | 1,115.00 | 1,120.00 | 5,487.10 | 4,377 |
| 2025-09-08 | 1,118.00 | 1,133.00 | 1,110.00 | 1,124.00 | 5,506.69 | 10,762 |
| 2025-09-05 | 1,113.00 | 1,130.00 | 1,113.00 | 1,126.00 | 5,516.49 | 3,584 |
| 2025-09-04 | 1,121.00 | 1,123.00 | 1,113.00 | 1,122.00 | 5,496.90 | 10,732 |
| 2025-09-03 | 1,114.00 | 1,124.00 | 1,111.00 | 1,119.00 | 5,482.20 | 5,044 |
| 2025-09-02 | 1,105.00 | 1,114.00 | 1,105.00 | 1,114.00 | 5,457.70 | 4,136 |
| 2025-09-01 | 1,129.00 | 1,131.00 | 1,109.00 | 1,109.00 | 5,433.21 | 5,336 |
| 2025-08-29 | 1,129.00 | 1,132.00 | 1,123.00 | 1,129.00 | 5,531.19 | 2,088 |
| 2025-08-28 | 1,111.00 | 1,184.00 | 1,105.00 | 1,129.00 | 5,531.19 | 36,799 |
| 2025-08-27 | 1,119.00 | 1,119.00 | 1,109.00 | 1,111.00 | 5,443.00 | 2,097 |
| 2025-08-26 | 1,125.00 | 1,125.00 | 1,112.00 | 1,119.00 | 5,482.20 | 3,969 |
| 2025-08-25 | 1,113.00 | 1,132.00 | 1,113.00 | 1,125.00 | 5,511.59 | 3,435 |
| 2025-08-22 | 1,117.00 | 1,125.00 | 1,113.00 | 1,113.00 | 5,452.80 | 2,899 |
| 2025-08-21 | 1,113.00 | 1,134.00 | 1,104.00 | 1,117.00 | 5,472.40 | 9,894 |
| 2025-08-20 | 1,133.00 | 1,134.00 | 1,105.00 | 1,113.00 | 5,452.80 | 7,332 |
| 2025-08-19 | 1,121.00 | 1,132.00 | 1,109.00 | 1,132.00 | 5,545.89 | 3,987 |
| 2025-08-18 | 1,130.00 | 1,130.00 | 1,120.00 | 1,121.00 | 5,492.00 | 4,327 |
| 2025-08-14 | 1,122.00 | 1,133.00 | 1,118.00 | 1,130.00 | 5,536.09 | 3,386 |
| 2025-08-13 | 1,135.00 | 1,148.00 | 1,112.00 | 1,125.00 | 5,511.59 | 6,164 |
| 2025-08-12 | 1,121.00 | 1,140.00 | 1,121.00 | 1,131.00 | 5,540.99 | 4,576 |
| 2025-08-11 | 1,155.00 | 1,155.00 | 1,130.00 | 1,132.00 | 5,545.89 | 7,178 |
| 2025-08-08 | 1,144.00 | 1,144.00 | 1,128.00 | 1,135.00 | 5,560.58 | 4,630 |
| 2025-08-07 | 1,118.00 | 1,144.00 | 1,112.00 | 1,144.00 | 5,604.68 | 4,226 |
| 2025-08-06 | 1,119.00 | 1,139.00 | 1,110.00 | 1,118.00 | 5,477.30 | 4,046 |
| 2025-08-05 | 1,104.00 | 1,134.00 | 1,104.00 | 1,119.00 | 5,482.20 | 7,092 |
| 2025-08-04 | 1,095.00 | 1,112.00 | 1,093.00 | 1,109.00 | 5,433.21 | 7,853 |
| 2025-08-01 | 1,137.00 | 1,137.00 | 1,100.00 | 1,102.00 | 5,398.91 | 16,659 |
| 2025-07-31 | 1,114.00 | 1,181.00 | 1,113.00 | 1,139.00 | 5,580.18 | 23,997 |
| 2025-07-30 | 1,118.00 | 1,127.00 | 1,107.00 | 1,112.00 | 5,447.90 | 11,682 |
| 2025-07-29 | 1,116.00 | 1,120.00 | 1,110.00 | 1,113.00 | 5,452.80 | 8,953 |
| 2025-07-28 | 1,125.00 | 1,130.00 | 1,115.00 | 1,116.00 | 5,467.50 | 7,841 |
| 2025-07-25 | 1,130.00 | 1,195.00 | 1,111.00 | 1,125.00 | 5,511.59 | 34,382 |
| 2025-07-24 | 1,131.00 | 1,139.00 | 1,117.00 | 1,138.00 | 5,575.28 | 9,655 |
| 2025-07-23 | 1,131.00 | 1,137.00 | 1,120.00 | 1,137.00 | 5,570.38 | 8,504 |
| 2025-07-22 | 1,145.00 | 1,145.00 | 1,127.00 | 1,131.00 | 5,540.99 | 16,448 |
| 2025-07-21 | 1,139.00 | 1,150.00 | 1,136.00 | 1,146.00 | 5,614.48 | 7,038 |
| 2025-07-18 | 1,137.00 | 1,148.00 | 1,135.00 | 1,148.00 | 5,624.27 | 5,423 |
| 2025-07-17 | 1,132.00 | 1,146.00 | 1,129.00 | 1,137.00 | 5,570.38 | 8,578 |
| 2025-07-16 | 1,145.00 | 1,145.00 | 1,128.00 | 1,135.00 | 5,560.58 | 9,284 |
| 2025-07-15 | 1,163.00 | 1,163.00 | 1,146.00 | 1,146.00 | 5,614.48 | 9,916 |
| 2025-07-14 | 1,159.00 | 1,163.00 | 1,152.00 | 1,163.00 | 5,697.76 | 6,893 |
| 2025-07-11 | 1,161.00 | 1,165.00 | 1,151.00 | 1,159.00 | 5,678.17 | 6,876 |
| 2025-07-10 | 1,152.00 | 1,164.00 | 1,140.00 | 1,161.00 | 5,687.96 | 8,372 |
| 2025-07-09 | 1,139.00 | 1,185.00 | 1,129.00 | 1,150.00 | 5,634.07 | 10,474 |
| 2025-07-08 | 1,138.00 | 1,150.00 | 1,129.00 | 1,136.00 | 5,565.48 | 6,994 |
| 2025-07-07 | 1,152.00 | 1,155.00 | 1,140.00 | 1,140.00 | 5,585.08 | 1,955 |
| 2025-07-04 | 1,168.00 | 1,170.00 | 1,152.00 | 1,152.00 | 5,643.87 | 11,039 |
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.