Wooree Lighting Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-04 | 1,168.00 | 1,170.00 | 1,152.00 | 1,152.00 | 5,643.87 | 11,039 |
| 2025-07-03 | 1,133.00 | 1,164.00 | 1,129.00 | 1,163.00 | 5,697.76 | 11,631 |
| 2025-07-02 | 1,123.00 | 1,145.00 | 1,118.00 | 1,133.00 | 5,550.79 | 11,705 |
| 2025-07-01 | 1,099.00 | 1,133.00 | 1,098.00 | 1,133.00 | 5,550.79 | 13,143 |
| 2025-06-30 | 1,110.00 | 1,118.00 | 1,085.00 | 1,099.00 | 5,384.21 | 10,086 |
| 2025-06-27 | 1,117.00 | 1,119.00 | 1,106.00 | 1,113.00 | 5,452.80 | 10,789 |
| 2025-06-26 | 1,119.00 | 1,123.00 | 1,106.00 | 1,117.00 | 5,472.40 | 15,443 |
| 2025-06-25 | 1,136.00 | 1,136.00 | 1,114.00 | 1,119.00 | 5,482.20 | 9,934 |
| 2025-06-24 | 1,108.00 | 1,138.00 | 1,108.00 | 1,136.00 | 5,565.48 | 15,087 |
| 2025-06-23 | 1,117.00 | 1,130.00 | 1,104.00 | 1,108.00 | 5,428.31 | 15,829 |
| 2025-06-20 | 1,120.00 | 1,140.00 | 1,116.00 | 1,130.00 | 5,536.09 | 7,849 |
| 2025-06-19 | 1,135.00 | 1,136.00 | 1,115.00 | 1,120.00 | 5,487.10 | 9,200 |
| 2025-06-18 | 1,124.00 | 1,144.00 | 1,121.00 | 1,135.00 | 5,560.58 | 16,595 |
| 2025-06-17 | 1,146.00 | 1,153.00 | 1,123.00 | 1,124.00 | 5,506.69 | 14,547 |
| 2025-06-16 | 1,132.00 | 1,149.00 | 1,115.00 | 1,148.00 | 5,624.27 | 7,258 |
| 2025-06-13 | 1,149.00 | 1,154.00 | 1,124.00 | 1,132.00 | 5,545.89 | 23,093 |
| 2025-06-12 | 1,155.00 | 1,170.00 | 1,140.00 | 1,150.00 | 5,634.07 | 20,798 |
| 2025-06-11 | 1,120.00 | 1,154.00 | 1,107.00 | 1,154.00 | 5,653.67 | 22,873 |
| 2025-06-10 | 1,118.00 | 1,139.00 | 1,110.00 | 1,120.00 | 5,487.10 | 12,822 |
| 2025-06-09 | 1,106.00 | 1,127.00 | 1,101.00 | 1,124.00 | 5,506.69 | 15,837 |
| 2025-06-05 | 1,085.00 | 1,130.00 | 1,084.00 | 1,106.00 | 5,418.51 | 25,333 |
| 2025-06-04 | 1,065.00 | 1,092.00 | 1,065.00 | 1,085.00 | 5,315.63 | 15,474 |
| 2025-06-02 | 1,073.00 | 1,080.00 | 1,060.00 | 1,065.00 | 5,217.64 | 10,632 |
| 2025-05-30 | 1,069.00 | 1,078.00 | 1,060.00 | 1,073.00 | 5,256.83 | 3,939 |
| 2025-05-29 | 1,063.00 | 1,076.00 | 1,060.00 | 1,069.00 | 5,237.24 | 6,683 |
| 2025-05-28 | 1,058.00 | 1,074.00 | 1,058.00 | 1,073.00 | 5,256.83 | 4,950 |
| 2025-05-27 | 1,068.00 | 1,068.00 | 1,056.00 | 1,067.00 | 5,227.44 | 5,528 |
| 2025-05-26 | 1,065.00 | 1,074.00 | 1,055.00 | 1,069.00 | 5,237.24 | 6,028 |
| 2025-05-23 | 1,056.00 | 1,078.00 | 1,056.00 | 1,067.00 | 5,227.44 | 6,902 |
| 2025-05-22 | 1,056.00 | 1,069.00 | 1,053.00 | 1,056.00 | 5,173.55 | 6,522 |
| 2025-05-21 | 1,060.00 | 1,065.00 | 1,049.00 | 1,056.00 | 5,173.55 | 8,595 |
| 2025-05-20 | 1,054.00 | 1,067.00 | 1,054.00 | 1,054.00 | 5,163.75 | 4,136 |
| 2025-05-19 | 1,056.00 | 1,104.00 | 1,048.00 | 1,054.00 | 5,163.75 | 18,035 |
| 2025-05-16 | 1,069.00 | 1,070.00 | 1,048.00 | 1,056.00 | 5,173.55 | 24,534 |
| 2025-05-15 | 1,056.00 | 1,078.00 | 1,056.00 | 1,069.00 | 5,237.24 | 19,508 |
| 2025-05-14 | 1,055.00 | 1,060.00 | 1,039.00 | 1,056.00 | 5,173.55 | 11,117 |
| 2025-05-13 | 1,061.00 | 1,064.00 | 1,044.00 | 1,055.00 | 5,168.65 | 14,727 |
| 2025-05-12 | 1,026.00 | 1,143.00 | 1,026.00 | 1,061.00 | 5,198.04 | 113,597 |
| 2025-05-09 | 1,034.00 | 1,048.00 | 1,018.00 | 1,026.00 | 5,026.57 | 13,360 |
| 2025-05-08 | 1,031.00 | 1,041.00 | 980.00 | 1,033.00 | 5,060.87 | 11,962 |
| 2025-05-07 | 1,047.00 | 1,047.00 | 1,034.00 | 1,044.00 | 5,114.76 | 4,336 |
| 2025-05-02 | 1,053.00 | 1,053.00 | 1,042.00 | 1,047.00 | 5,129.46 | 4,234 |
| 2025-04-30 | 1,056.00 | 1,061.00 | 1,042.00 | 1,056.00 | 5,173.55 | 6,859 |
| 2025-04-29 | 1,050.00 | 1,064.00 | 1,050.00 | 1,059.00 | 5,188.25 | 4,408 |
| 2025-04-28 | 1,060.00 | 1,074.00 | 1,052.00 | 1,059.00 | 5,188.25 | 4,265 |
| 2025-04-25 | 1,068.00 | 1,078.00 | 1,059.00 | 1,060.00 | 5,193.15 | 7,498 |
| 2025-04-24 | 1,059.00 | 1,067.00 | 1,055.00 | 1,064.00 | 5,212.74 | 7,769 |
| 2025-04-23 | 1,047.00 | 1,064.00 | 1,047.00 | 1,057.00 | 5,178.45 | 4,754 |
| 2025-04-22 | 1,041.00 | 1,050.00 | 1,040.00 | 1,049.00 | 5,139.25 | 12,304 |
| 2025-04-21 | 1,053.00 | 1,062.00 | 1,049.00 | 1,050.00 | 5,144.15 | 7,024 |
| 2025-04-18 | 1,050.00 | 1,057.00 | 1,041.00 | 1,053.00 | 5,158.85 | 6,645 |
| 2025-04-17 | 1,055.00 | 1,057.00 | 1,040.00 | 1,049.00 | 5,139.25 | 3,939 |
| 2025-04-16 | 1,051.00 | 1,059.00 | 1,042.00 | 1,055.00 | 5,168.65 | 4,934 |
| 2025-04-15 | 1,054.00 | 1,062.00 | 1,041.00 | 1,051.00 | 5,149.05 | 11,440 |
| 2025-04-14 | 1,044.00 | 1,054.00 | 1,040.00 | 1,054.00 | 5,163.75 | 8,923 |
| 2025-04-11 | 1,039.00 | 1,046.00 | 1,022.00 | 1,044.00 | 5,114.76 | 3,786 |
| 2025-04-10 | 1,013.00 | 1,041.00 | 1,013.00 | 1,033.00 | 5,060.87 | 11,699 |
| 2025-04-09 | 1,017.00 | 1,029.00 | 985.00 | 1,008.00 | 4,938.39 | 11,641 |
| 2025-04-08 | 990.00 | 1,020.00 | 990.00 | 1,017.00 | 4,982.48 | 10,881 |
| 2025-04-07 | 1,026.00 | 1,037.00 | 981.00 | 989.00 | 4,845.30 | 20,731 |
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.