Wooree Lighting Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,013.00 | 1,052.00 | 1,001.00 | 1,026.00 | 5,026.57 | 17,788 |
| 2025-04-03 | 1,017.00 | 1,027.00 | 1,000.00 | 1,013.00 | 4,962.88 | 8,831 |
| 2025-04-02 | 1,020.00 | 1,033.00 | 999.00 | 1,017.00 | 4,982.48 | 13,515 |
| 2025-04-01 | 1,021.00 | 1,064.00 | 1,008.00 | 1,020.00 | 4,997.18 | 15,273 |
| 2025-03-31 | 1,034.00 | 1,034.00 | 1,011.00 | 1,018.00 | 4,987.38 | 19,054 |
| 2025-03-28 | 1,047.00 | 1,048.00 | 1,029.00 | 1,034.00 | 5,065.77 | 16,400 |
| 2025-03-27 | 1,069.00 | 1,069.00 | 1,046.00 | 1,052.00 | 5,153.95 | 8,106 |
| 2025-03-26 | 1,062.00 | 1,072.00 | 1,049.00 | 1,069.00 | 5,237.24 | 10,662 |
| 2025-03-25 | 1,068.00 | 1,071.00 | 1,056.00 | 1,059.00 | 5,188.25 | 5,844 |
| 2025-03-24 | 1,076.00 | 1,086.00 | 1,067.00 | 1,068.00 | 5,232.34 | 10,140 |
| 2025-03-21 | 1,083.00 | 1,087.00 | 1,074.00 | 1,075.00 | 5,266.63 | 6,881 |
| 2025-03-20 | 1,088.00 | 1,088.00 | 1,068.00 | 1,087.00 | 5,325.42 | 8,496 |
| 2025-03-19 | 1,085.00 | 1,093.00 | 1,083.00 | 1,088.00 | 5,330.32 | 4,302 |
| 2025-03-18 | 1,096.00 | 1,099.00 | 1,085.00 | 1,085.00 | 5,315.63 | 6,444 |
| 2025-03-17 | 1,097.00 | 1,102.00 | 1,093.00 | 1,099.00 | 5,384.21 | 5,403 |
| 2025-03-14 | 1,091.00 | 1,104.00 | 1,091.00 | 1,097.00 | 5,374.42 | 3,775 |
| 2025-03-13 | 1,096.00 | 1,103.00 | 1,090.00 | 1,090.00 | 5,340.12 | 4,294 |
| 2025-03-12 | 1,093.00 | 1,101.00 | 1,090.00 | 1,096.00 | 5,369.52 | 5,141 |
| 2025-03-11 | 1,124.00 | 1,124.00 | 1,090.00 | 1,093.00 | 5,354.82 | 15,966 |
| 2025-03-10 | 1,110.00 | 1,140.00 | 1,110.00 | 1,135.00 | 5,560.58 | 13,392 |
| 2025-03-07 | 1,125.00 | 1,125.00 | 1,111.00 | 1,121.00 | 5,492.00 | 12,201 |
| 2025-03-06 | 1,138.00 | 1,142.00 | 1,113.00 | 1,125.00 | 5,511.59 | 14,800 |
| 2025-03-05 | 1,121.00 | 1,143.00 | 1,121.00 | 1,137.00 | 5,570.38 | 16,057 |
| 2025-03-04 | 1,139.00 | 1,139.00 | 1,119.00 | 1,134.00 | 5,555.69 | 9,415 |
| 2025-02-28 | 1,148.00 | 1,148.00 | 1,125.00 | 1,139.00 | 5,580.18 | 8,502 |
| 2025-02-27 | 1,164.00 | 1,167.00 | 1,139.00 | 1,148.00 | 5,624.27 | 11,604 |
| 2025-02-26 | 1,159.00 | 1,167.00 | 1,152.00 | 1,167.00 | 5,717.36 | 10,343 |
| 2025-02-25 | 1,155.00 | 1,172.00 | 1,145.00 | 1,159.00 | 5,678.17 | 14,694 |
| 2025-02-24 | 1,170.00 | 1,180.00 | 1,125.00 | 1,160.00 | 5,683.06 | 17,404 |
| 2025-02-21 | 1,182.00 | 1,207.00 | 1,169.00 | 1,170.00 | 5,732.06 | 22,421 |
| 2025-02-20 | 1,193.00 | 1,213.00 | 1,180.00 | 1,195.00 | 5,854.54 | 19,001 |
| 2025-02-19 | 1,183.00 | 1,196.00 | 1,172.00 | 1,193.00 | 5,844.74 | 23,182 |
| 2025-02-18 | 1,168.00 | 1,184.00 | 1,167.00 | 1,183.00 | 5,795.75 | 17,308 |
| 2025-02-17 | 1,160.00 | 1,180.00 | 1,144.00 | 1,180.00 | 5,781.05 | 28,335 |
| 2025-02-14 | 1,134.00 | 1,265.00 | 1,116.00 | 1,151.00 | 5,638.97 | 317,882 |
| 2025-02-13 | 1,119.00 | 1,140.00 | 1,119.00 | 1,134.00 | 5,555.69 | 13,645 |
| 2025-02-12 | 1,130.00 | 1,140.00 | 1,119.00 | 1,119.00 | 5,482.20 | 15,353 |
| 2025-02-11 | 1,122.00 | 1,158.00 | 1,118.00 | 1,130.00 | 5,536.09 | 29,690 |
| 2025-02-10 | 1,091.00 | 1,200.00 | 1,077.00 | 1,122.00 | 5,496.90 | 177,038 |
| 2025-02-07 | 1,120.00 | 1,134.00 | 1,076.00 | 1,100.00 | 5,389.11 | 86,481 |
| 2025-02-06 | 1,048.00 | 1,333.00 | 1,040.00 | 1,120.00 | 5,487.10 | 713,090 |
| 2025-02-05 | 1,037.00 | 1,048.00 | 1,036.00 | 1,048.00 | 5,134.35 | 4,022 |
| 2025-02-04 | 1,011.00 | 1,046.00 | 1,007.00 | 1,028.00 | 5,036.37 | 10,391 |
| 2025-02-03 | 1,047.00 | 1,047.00 | 1,008.00 | 1,011.00 | 4,953.08 | 8,899 |
| 2025-01-31 | 1,079.00 | 1,079.00 | 1,040.00 | 1,049.00 | 5,139.25 | 7,275 |
| 2025-01-24 | 1,089.00 | 1,089.00 | 1,074.00 | 1,081.00 | 5,296.03 | 3,691 |
| 2025-01-23 | 1,095.00 | 1,095.00 | 1,077.00 | 1,079.00 | 5,286.23 | 3,962 |
| 2025-01-22 | 1,107.00 | 1,116.00 | 1,090.00 | 1,095.00 | 5,364.62 | 11,587 |
| 2025-01-21 | 1,115.00 | 1,118.00 | 1,094.00 | 1,117.00 | 5,472.40 | 15,430 |
| 2025-01-20 | 1,120.00 | 1,134.00 | 1,090.00 | 1,115.00 | 5,462.60 | 10,884 |
| 2025-01-17 | 1,075.00 | 1,128.00 | 1,065.00 | 1,127.00 | 5,521.39 | 20,951 |
| 2025-01-16 | 1,064.00 | 1,075.00 | 1,059.00 | 1,069.00 | 5,237.24 | 7,838 |
| 2025-01-15 | 1,084.00 | 1,084.00 | 1,062.00 | 1,068.00 | 5,232.34 | 7,957 |
| 2025-01-14 | 1,073.00 | 1,085.00 | 1,065.00 | 1,077.00 | 5,276.43 | 2,600 |
| 2025-01-13 | 1,078.00 | 1,085.00 | 1,063.00 | 1,073.00 | 5,256.83 | 5,836 |
| 2025-01-10 | 1,080.00 | 1,106.00 | 1,068.00 | 1,076.00 | 5,271.53 | 6,339 |
| 2025-01-09 | 1,077.00 | 1,080.00 | 1,069.00 | 1,080.00 | 5,291.13 | 5,213 |
| 2025-01-08 | 1,068.00 | 1,077.00 | 1,061.00 | 1,077.00 | 5,276.43 | 6,376 |
| 2025-01-07 | 1,070.00 | 1,085.00 | 1,063.00 | 1,068.00 | 5,232.34 | 5,308 |
| 2025-01-06 | 1,052.00 | 1,067.00 | 1,039.00 | 1,066.00 | 5,222.54 | 15,555 |
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.