Wooree Lighting Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 1,023.00 | 1,051.00 | 1,023.00 | 1,051.00 | 5,149.05 | 8,321 |
| 2025-01-02 | 1,042.00 | 1,042.00 | 1,011.00 | 1,023.00 | 5,011.88 | 26,372 |
| 2024-12-30 | 1,053.00 | 1,053.00 | 1,037.00 | 1,042.00 | 5,104.96 | 4,942 |
| 2024-12-27 | 1,060.00 | 1,060.00 | 1,047.00 | 1,053.00 | 5,158.85 | 3,499 |
| 2024-12-26 | 1,062.00 | 1,071.00 | 1,057.00 | 1,060.00 | 5,193.15 | 6,536 |
| 2024-12-24 | 1,065.00 | 1,069.00 | 1,055.00 | 1,062.00 | 5,202.94 | 4,178 |
| 2024-12-23 | 1,046.00 | 1,066.00 | 1,042.00 | 1,065.00 | 5,217.64 | 4,901 |
| 2024-12-20 | 1,051.00 | 1,059.00 | 1,022.00 | 1,047.00 | 5,129.46 | 6,187 |
| 2024-12-19 | 1,068.00 | 1,073.00 | 1,046.00 | 1,051.00 | 5,149.05 | 9,974 |
| 2024-12-18 | 1,068.00 | 1,078.00 | 1,061.00 | 1,068.00 | 5,232.34 | 5,836 |
| 2024-12-17 | 1,072.00 | 1,088.00 | 1,062.00 | 1,068.00 | 5,232.34 | 8,546 |
| 2024-12-16 | 1,096.00 | 1,114.00 | 1,066.00 | 1,090.00 | 5,340.12 | 23,655 |
| 2024-12-13 | 1,085.00 | 1,104.00 | 1,080.00 | 1,096.00 | 5,369.52 | 7,846 |
| 2024-12-12 | 1,082.00 | 1,093.00 | 1,074.00 | 1,085.00 | 5,315.63 | 7,409 |
| 2024-12-11 | 1,005.00 | 1,083.00 | 1,005.00 | 1,082.00 | 5,300.93 | 17,518 |
| 2024-12-10 | 991.00 | 1,035.00 | 991.00 | 1,005.00 | 4,923.69 | 14,381 |
| 2024-12-09 | 1,028.00 | 1,034.00 | 938.00 | 1,002.00 | 4,908.99 | 41,157 |
| 2024-12-06 | 1,086.00 | 1,100.00 | 1,017.00 | 1,028.00 | 5,036.37 | 40,447 |
| 2024-12-05 | 1,090.00 | 1,102.00 | 1,086.00 | 1,086.00 | 5,320.52 | 10,043 |
| 2024-12-04 | 1,100.00 | 1,102.00 | 1,083.00 | 1,102.00 | 5,398.91 | 15,056 |
| 2024-12-03 | 1,119.00 | 1,122.00 | 1,103.00 | 1,117.00 | 5,472.40 | 27,309 |
| 2024-12-02 | 1,151.00 | 1,151.00 | 1,109.00 | 1,119.00 | 5,482.20 | 21,451 |
| 2024-11-29 | 1,166.00 | 1,178.00 | 1,150.00 | 1,151.00 | 5,638.97 | 7,915 |
| 2024-11-28 | 1,171.00 | 1,189.00 | 1,162.00 | 1,166.00 | 5,712.46 | 14,199 |
| 2024-11-27 | 1,197.00 | 1,197.00 | 1,173.00 | 1,181.00 | 5,785.95 | 7,098 |
| 2024-11-26 | 1,192.00 | 1,210.00 | 1,190.00 | 1,197.00 | 5,864.33 | 5,798 |
| 2024-11-25 | 1,192.00 | 1,205.00 | 1,188.00 | 1,192.00 | 5,839.84 | 10,382 |
| 2024-11-22 | 1,214.00 | 1,214.00 | 1,190.00 | 1,192.00 | 5,839.84 | 8,807 |
| 2024-11-21 | 1,211.00 | 1,218.00 | 1,197.00 | 1,214.00 | 5,947.62 | 8,137 |
| 2024-11-20 | 1,216.00 | 1,227.00 | 1,199.00 | 1,211.00 | 5,932.92 | 6,791 |
| 2024-11-19 | 1,212.00 | 1,244.00 | 1,211.00 | 1,228.00 | 6,016.21 | 16,947 |
| 2024-11-18 | 1,227.00 | 1,227.00 | 1,180.00 | 1,212.00 | 5,937.82 | 14,850 |
| 2024-11-15 | 1,264.00 | 1,264.00 | 1,206.00 | 1,229.00 | 6,021.11 | 10,369 |
| 2024-11-14 | 1,227.00 | 1,280.00 | 1,220.00 | 1,267.00 | 6,207.28 | 8,950 |
| 2024-11-13 | 1,280.00 | 1,285.00 | 1,225.00 | 1,227.00 | 6,011.31 | 17,365 |
| 2024-11-12 | 1,327.00 | 1,327.00 | 1,285.00 | 1,285.00 | 6,295.46 | 16,762 |
| 2024-11-11 | 1,330.00 | 1,350.00 | 1,305.00 | 1,327.00 | 6,501.23 | 8,546 |
| 2024-11-08 | 1,341.00 | 1,361.00 | 1,341.00 | 1,350.00 | 6,613.91 | 9,310 |
| 2024-11-07 | 1,377.00 | 1,378.00 | 1,347.00 | 1,370.00 | 6,711.90 | 7,515 |
| 2024-11-06 | 1,411.00 | 1,415.00 | 1,377.00 | 1,377.00 | 6,746.19 | 10,438 |
| 2024-11-05 | 1,398.00 | 1,412.00 | 1,394.00 | 1,411.00 | 6,912.76 | 7,699 |
| 2024-11-04 | 1,384.00 | 1,399.00 | 1,375.00 | 1,395.00 | 6,834.38 | 13,927 |
| 2024-11-01 | 1,365.00 | 1,387.00 | 1,355.00 | 1,383.00 | 6,775.58 | 14,159 |
| 2024-10-31 | 1,308.00 | 1,370.00 | 1,305.00 | 1,365.00 | 6,687.40 | 15,479 |
| 2024-10-30 | 1,301.00 | 1,331.00 | 1,300.00 | 1,322.00 | 6,476.73 | 7,569 |
| 2024-10-29 | 1,306.00 | 1,307.00 | 1,290.00 | 1,299.00 | 6,364.05 | 5,469 |
| 2024-10-28 | 1,325.00 | 1,332.00 | 1,250.00 | 1,299.00 | 6,364.05 | 27,472 |
| 2024-10-25 | 1,330.00 | 1,338.00 | 1,319.00 | 1,325.00 | 6,491.43 | 5,408 |
| 2024-10-24 | 1,345.00 | 1,348.00 | 1,310.00 | 1,330.00 | 6,515.93 | 13,621 |
| 2024-10-23 | 1,315.00 | 1,345.00 | 1,315.00 | 1,345.00 | 6,589.42 | 5,173 |
| 2024-10-22 | 1,344.00 | 1,344.00 | 1,325.00 | 1,325.00 | 6,491.43 | 6,907 |
| 2024-10-21 | 1,343.00 | 1,356.00 | 1,330.00 | 1,344.00 | 6,584.52 | 4,572 |
| 2024-10-18 | 1,340.00 | 1,350.00 | 1,339.00 | 1,342.00 | 6,574.72 | 5,310 |
| 2024-10-17 | 1,348.00 | 1,348.00 | 1,333.00 | 1,340.00 | 6,564.92 | 8,999 |
| 2024-10-16 | 1,342.00 | 1,357.00 | 1,340.00 | 1,349.00 | 6,609.01 | 4,347 |
| 2024-10-15 | 1,345.00 | 1,350.00 | 1,321.00 | 1,342.00 | 6,574.72 | 9,346 |
| 2024-10-14 | 1,344.00 | 1,356.00 | 1,334.00 | 1,343.00 | 6,579.62 | 9,742 |
| 2024-10-11 | 1,364.00 | 1,372.00 | 1,347.00 | 1,348.00 | 6,604.11 | 6,672 |
| 2024-10-10 | 1,339.00 | 1,372.00 | 1,337.00 | 1,367.00 | 6,697.20 | 11,150 |
| 2024-10-08 | 1,350.00 | 1,353.00 | 1,341.00 | 1,350.00 | 6,613.91 | 4,496 |
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.