Wooree Lighting Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 1,350.00 | 1,360.00 | 1,335.00 | 1,350.00 | 6,613.91 | 11,609 |
| 2024-10-04 | 1,362.00 | 1,370.00 | 1,341.00 | 1,350.00 | 6,613.91 | 7,985 |
| 2024-10-02 | 1,353.00 | 1,375.00 | 1,346.00 | 1,363.00 | 6,677.60 | 5,481 |
| 2024-09-30 | 1,376.00 | 1,399.00 | 1,353.00 | 1,353.00 | 6,628.61 | 23,141 |
| 2024-09-27 | 1,390.00 | 1,399.00 | 1,387.00 | 1,396.00 | 6,839.27 | 2,611 |
| 2024-09-26 | 1,399.00 | 1,409.00 | 1,389.00 | 1,395.00 | 6,834.38 | 7,858 |
| 2024-09-25 | 1,390.00 | 1,407.00 | 1,390.00 | 1,397.00 | 6,844.17 | 4,130 |
| 2024-09-24 | 1,374.00 | 1,392.00 | 1,370.00 | 1,392.00 | 6,819.68 | 5,040 |
| 2024-09-23 | 1,371.00 | 1,390.00 | 1,361.00 | 1,374.00 | 6,731.49 | 7,992 |
| 2024-09-20 | 1,399.00 | 1,405.00 | 1,347.00 | 1,380.00 | 6,760.89 | 12,959 |
| 2024-09-19 | 1,384.00 | 1,405.00 | 1,384.00 | 1,395.00 | 6,834.38 | 8,240 |
| 2024-09-13 | 1,400.00 | 1,405.00 | 1,380.00 | 1,397.00 | 6,844.17 | 11,479 |
| 2024-09-12 | 1,366.00 | 1,387.00 | 1,364.00 | 1,379.00 | 6,755.99 | 8,385 |
| 2024-09-11 | 1,390.00 | 1,395.00 | 1,352.00 | 1,365.00 | 6,687.40 | 7,809 |
| 2024-09-10 | 1,343.00 | 1,397.00 | 1,335.00 | 1,397.00 | 6,844.17 | 12,445 |
| 2024-09-09 | 1,320.00 | 1,350.00 | 1,318.00 | 1,350.00 | 6,613.91 | 4,844 |
| 2024-09-06 | 1,346.00 | 1,360.00 | 1,325.00 | 1,327.00 | 6,501.23 | 11,995 |
| 2024-09-05 | 1,344.00 | 1,367.00 | 1,335.00 | 1,365.00 | 6,687.40 | 8,929 |
| 2024-09-04 | 1,375.00 | 1,379.00 | 1,343.00 | 1,344.00 | 6,584.52 | 19,139 |
| 2024-09-03 | 1,414.00 | 1,420.00 | 1,394.00 | 1,395.00 | 6,834.38 | 9,342 |
| 2024-09-02 | 1,417.00 | 1,454.00 | 1,414.00 | 1,414.00 | 6,927.46 | 12,588 |
| 2024-08-30 | 1,393.00 | 1,421.00 | 1,392.00 | 1,400.00 | 6,858.87 | 10,143 |
| 2024-08-29 | 1,428.00 | 1,428.00 | 1,392.00 | 1,398.00 | 6,849.07 | 13,756 |
| 2024-08-28 | 1,434.00 | 1,443.00 | 1,414.00 | 1,428.00 | 6,996.05 | 17,296 |
| 2024-08-27 | 1,438.00 | 1,446.00 | 1,413.00 | 1,436.00 | 7,035.24 | 14,020 |
| 2024-08-26 | 1,455.00 | 1,456.00 | 1,416.00 | 1,438.00 | 7,045.04 | 25,033 |
| 2024-08-23 | 1,465.00 | 1,478.00 | 1,448.00 | 1,456.00 | 7,133.23 | 18,418 |
| 2024-08-22 | 1,499.00 | 1,510.00 | 1,448.00 | 1,468.00 | 7,192.02 | 24,838 |
| 2024-08-21 | 1,542.00 | 1,543.00 | 1,489.00 | 1,499.00 | 7,343.89 | 25,800 |
| 2024-08-20 | 1,523.00 | 1,551.00 | 1,517.00 | 1,522.00 | 7,456.57 | 21,317 |
| 2024-08-19 | 1,571.00 | 1,571.00 | 1,519.00 | 1,523.00 | 7,461.47 | 32,940 |
| 2024-08-16 | 1,560.00 | 1,599.00 | 1,559.00 | 1,574.00 | 7,711.33 | 52,883 |
| 2024-08-14 | 1,570.00 | 1,583.00 | 1,540.00 | 1,552.00 | 7,603.55 | 32,540 |
| 2024-08-13 | 1,612.00 | 1,618.00 | 1,540.00 | 1,570.00 | 7,691.73 | 37,680 |
| 2024-08-12 | 1,618.00 | 1,644.00 | 1,540.00 | 1,612.00 | 7,897.50 | 59,119 |
| 2024-08-09 | 1,483.00 | 1,620.00 | 1,483.00 | 1,615.00 | 7,912.20 | 117,915 |
| 2024-08-08 | 1,519.00 | 1,573.00 | 1,450.00 | 1,480.00 | 7,250.81 | 81,398 |
| 2024-08-07 | 1,507.00 | 1,532.00 | 1,496.00 | 1,503.00 | 7,363.49 | 24,593 |
| 2024-08-06 | 1,445.00 | 1,547.00 | 1,443.00 | 1,519.00 | 7,441.88 | 52,758 |
| 2024-08-05 | 1,525.00 | 1,555.00 | 1,413.00 | 1,445.00 | 7,079.33 | 63,824 |
| 2024-08-02 | 1,592.00 | 1,606.00 | 1,530.00 | 1,571.00 | 7,696.63 | 36,928 |
| 2024-08-01 | 1,588.00 | 1,652.00 | 1,575.00 | 1,607.00 | 7,873.00 | 72,500 |
| 2024-07-31 | 1,561.00 | 1,625.00 | 1,550.00 | 1,575.00 | 7,716.23 | 80,741 |
| 2024-07-30 | 1,542.00 | 1,655.00 | 1,500.00 | 1,541.00 | 7,549.66 | 200,423 |
| 2024-07-29 | 1,550.00 | 1,551.00 | 1,466.00 | 1,542.00 | 7,554.56 | 77,950 |
| 2024-07-26 | 1,459.00 | 1,529.00 | 1,452.00 | 1,529.00 | 7,490.87 | 84,883 |
| 2024-07-25 | 1,438.00 | 1,536.00 | 1,432.00 | 1,459.00 | 7,147.92 | 119,357 |
| 2024-07-24 | 1,380.00 | 1,517.00 | 1,380.00 | 1,424.00 | 6,976.45 | 118,694 |
| 2024-07-23 | 1,380.00 | 1,410.00 | 1,371.00 | 1,377.00 | 6,746.19 | 10,731 |
| 2024-07-22 | 1,445.00 | 1,445.00 | 1,380.00 | 1,380.00 | 6,760.89 | 27,199 |
| 2024-07-19 | 1,344.00 | 1,409.00 | 1,331.00 | 1,391.00 | 6,814.78 | 36,761 |
| 2024-07-18 | 1,356.00 | 1,356.00 | 1,333.00 | 1,345.00 | 6,589.42 | 13,210 |
| 2024-07-17 | 1,363.00 | 1,384.00 | 1,356.00 | 1,356.00 | 6,643.31 | 11,439 |
| 2024-07-16 | 1,390.00 | 1,393.00 | 1,371.00 | 1,373.00 | 6,726.59 | 9,462 |
| 2024-07-15 | 1,404.00 | 1,415.00 | 1,362.00 | 1,394.00 | 6,829.48 | 36,021 |
| 2024-07-12 | 1,370.00 | 1,651.00 | 1,367.00 | 1,387.00 | 6,795.18 | 839,529 |
| 2024-07-11 | 1,352.00 | 1,370.00 | 1,346.00 | 1,369.00 | 6,707.00 | 4,893 |
| 2024-07-10 | 1,322.00 | 1,363.00 | 1,322.00 | 1,345.00 | 6,589.42 | 10,492 |
| 2024-07-09 | 1,320.00 | 1,325.00 | 1,310.00 | 1,322.00 | 6,476.73 | 8,476 |
| 2024-07-08 | 1,313.00 | 1,325.00 | 1,300.00 | 1,315.00 | 6,442.44 | 11,070 |
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.