Wooree Lighting Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-13 | 1,604.00 | 1,606.00 | 1,580.00 | 1,580.00 | 7,740.73 | 11,081 |
| 2023-07-12 | 1,592.00 | 1,602.00 | 1,581.00 | 1,602.00 | 7,848.51 | 10,282 |
| 2023-07-11 | 1,534.00 | 1,591.00 | 1,533.00 | 1,577.00 | 7,726.03 | 6,144 |
| 2023-07-10 | 1,534.00 | 1,554.00 | 1,515.00 | 1,546.00 | 7,574.15 | 7,988 |
| 2023-07-07 | 1,571.00 | 1,576.00 | 1,544.00 | 1,544.00 | 7,564.35 | 12,976 |
| 2023-07-06 | 1,640.00 | 1,640.00 | 1,575.00 | 1,585.00 | 7,765.22 | 12,024 |
| 2023-07-05 | 1,676.00 | 1,676.00 | 1,640.00 | 1,640.00 | 8,034.68 | 8,215 |
| 2023-07-04 | 1,672.00 | 1,687.00 | 1,659.00 | 1,669.00 | 8,176.75 | 7,357 |
| 2023-07-03 | 1,623.00 | 1,676.00 | 1,623.00 | 1,672.00 | 8,191.45 | 10,624 |
| 2023-06-30 | 1,632.00 | 1,647.00 | 1,611.00 | 1,622.00 | 7,946.49 | 6,238 |
| 2023-06-29 | 1,619.00 | 1,649.00 | 1,600.00 | 1,649.00 | 8,078.77 | 11,439 |
| 2023-06-28 | 1,657.00 | 1,698.00 | 1,619.00 | 1,619.00 | 7,931.79 | 20,237 |
| 2023-06-27 | 1,613.00 | 1,732.00 | 1,613.00 | 1,656.00 | 8,113.06 | 111,187 |
| 2023-06-26 | 1,577.00 | 1,610.00 | 1,577.00 | 1,610.00 | 7,887.70 | 13,403 |
| 2023-06-23 | 1,567.00 | 1,585.00 | 1,562.00 | 1,585.00 | 7,765.22 | 7,138 |
| 2023-06-22 | 1,554.00 | 1,577.00 | 1,554.00 | 1,570.00 | 7,691.73 | 7,401 |
| 2023-06-21 | 1,580.00 | 1,593.00 | 1,569.00 | 1,569.00 | 7,686.83 | 9,060 |
| 2023-06-20 | 1,574.00 | 1,585.00 | 1,572.00 | 1,580.00 | 7,740.73 | 7,764 |
| 2023-06-19 | 1,576.00 | 1,589.00 | 1,571.00 | 1,574.00 | 7,711.33 | 12,182 |
| 2023-06-16 | 1,588.00 | 1,592.00 | 1,567.00 | 1,570.00 | 7,691.73 | 13,998 |
| 2023-06-15 | 1,586.00 | 1,592.00 | 1,581.00 | 1,592.00 | 7,799.52 | 3,960 |
| 2023-06-14 | 1,588.00 | 1,642.00 | 1,577.00 | 1,595.00 | 7,814.21 | 10,515 |
| 2023-06-13 | 1,586.00 | 1,595.00 | 1,583.00 | 1,583.00 | 7,755.42 | 7,490 |
| 2023-06-12 | 1,602.00 | 1,603.00 | 1,581.00 | 1,583.00 | 7,755.42 | 8,360 |
| 2023-06-09 | 1,605.00 | 1,606.00 | 1,595.00 | 1,602.00 | 7,848.51 | 11,402 |
| 2023-06-08 | 1,631.00 | 1,631.00 | 1,589.00 | 1,601.00 | 7,843.61 | 5,272 |
| 2023-06-07 | 1,618.00 | 1,618.00 | 1,601.00 | 1,615.00 | 7,912.20 | 6,907 |
| 2023-06-05 | 1,615.00 | 1,615.00 | 1,594.00 | 1,603.00 | 7,853.41 | 6,987 |
| 2023-06-02 | 1,611.00 | 1,622.00 | 1,597.00 | 1,611.00 | 7,892.60 | 4,597 |
| 2023-06-01 | 1,597.00 | 1,620.00 | 1,597.00 | 1,612.00 | 7,897.50 | 5,857 |
| 2023-05-31 | 1,586.00 | 1,596.00 | 1,585.00 | 1,594.00 | 7,809.31 | 6,928 |
| 2023-05-30 | 1,588.00 | 1,594.00 | 1,580.00 | 1,586.00 | 7,770.12 | 12,298 |
| 2023-05-26 | 1,626.00 | 1,626.00 | 1,590.00 | 1,603.00 | 7,853.41 | 6,066 |
| 2023-05-25 | 1,641.00 | 1,650.00 | 1,616.00 | 1,626.00 | 7,966.09 | 5,873 |
| 2023-05-24 | 1,661.00 | 1,670.00 | 1,640.00 | 1,657.00 | 8,117.96 | 5,458 |
| 2023-05-23 | 1,657.00 | 1,676.00 | 1,645.00 | 1,662.00 | 8,142.46 | 13,066 |
| 2023-05-22 | 1,640.00 | 1,660.00 | 1,632.00 | 1,653.00 | 8,098.37 | 5,140 |
| 2023-05-19 | 1,643.00 | 1,654.00 | 1,632.00 | 1,640.00 | 8,034.68 | 6,789 |
| 2023-05-18 | 1,647.00 | 1,661.00 | 1,628.00 | 1,640.00 | 8,034.68 | 23,100 |
| 2023-05-17 | 1,584.00 | 1,623.00 | 1,572.00 | 1,623.00 | 7,951.39 | 16,515 |
| 2023-05-16 | 1,513.00 | 1,584.00 | 1,513.00 | 1,565.00 | 7,667.24 | 14,165 |
| 2023-05-15 | 1,567.00 | 1,567.00 | 1,515.00 | 1,521.00 | 7,451.67 | 14,297 |
| 2023-05-12 | 1,580.00 | 1,586.00 | 1,559.00 | 1,568.00 | 7,681.94 | 5,964 |
| 2023-05-11 | 1,570.00 | 1,589.00 | 1,567.00 | 1,586.00 | 7,770.12 | 9,406 |
| 2023-05-10 | 1,562.00 | 1,568.00 | 1,552.00 | 1,568.00 | 7,681.94 | 8,991 |
| 2023-05-09 | 1,549.00 | 1,557.00 | 1,548.00 | 1,556.00 | 7,623.15 | 4,199 |
| 2023-05-08 | 1,550.00 | 1,567.00 | 1,543.00 | 1,561.00 | 7,647.64 | 7,215 |
| 2023-05-04 | 1,558.00 | 1,559.00 | 1,533.00 | 1,550.00 | 7,593.75 | 9,245 |
| 2023-05-03 | 1,560.00 | 1,570.00 | 1,546.00 | 1,559.00 | 7,637.84 | 5,644 |
| 2023-05-02 | 1,521.00 | 1,590.00 | 1,516.00 | 1,560.00 | 7,642.74 | 13,393 |
| 2023-04-28 | 1,535.00 | 1,554.00 | 1,500.00 | 1,521.00 | 7,451.67 | 35,438 |
| 2023-04-27 | 1,530.00 | 1,558.00 | 1,504.00 | 1,526.00 | 7,476.17 | 17,834 |
| 2023-04-26 | 1,550.00 | 1,568.00 | 1,523.00 | 1,531.00 | 7,500.67 | 13,966 |
| 2023-04-25 | 1,551.00 | 1,571.00 | 1,529.00 | 1,565.00 | 7,667.24 | 26,635 |
| 2023-04-24 | 1,603.00 | 1,603.00 | 1,553.00 | 1,558.00 | 7,632.94 | 24,806 |
| 2023-04-21 | 1,652.00 | 1,652.00 | 1,601.00 | 1,604.00 | 7,858.31 | 40,622 |
| 2023-04-20 | 1,693.00 | 1,701.00 | 1,648.00 | 1,653.00 | 8,098.37 | 31,381 |
| 2023-04-19 | 1,700.00 | 1,714.00 | 1,691.00 | 1,712.00 | 8,387.42 | 22,562 |
| 2023-04-18 | 1,720.00 | 1,720.00 | 1,682.00 | 1,700.00 | 8,328.63 | 21,875 |
| 2023-04-17 | 1,737.00 | 1,737.00 | 1,708.00 | 1,725.00 | 8,451.11 | 17,620 |
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.