Wooree Lighting Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-14 | 1,716.00 | 1,770.00 | 1,713.00 | 1,737.00 | 8,509.90 | 29,456 |
| 2023-04-13 | 1,680.00 | 1,740.00 | 1,663.00 | 1,716.00 | 8,407.02 | 30,794 |
| 2023-04-12 | 1,618.00 | 1,765.00 | 1,612.00 | 1,680.00 | 8,230.65 | 88,013 |
| 2023-04-11 | 1,645.00 | 1,645.00 | 1,613.00 | 1,618.00 | 7,926.90 | 41,443 |
| 2023-04-10 | 1,701.00 | 1,701.00 | 1,635.00 | 1,645.00 | 8,059.17 | 28,834 |
| 2023-04-07 | 1,667.00 | 1,702.00 | 1,667.00 | 1,702.00 | 8,338.43 | 18,206 |
| 2023-04-06 | 1,719.00 | 1,719.00 | 1,673.00 | 1,684.00 | 8,250.24 | 19,896 |
| 2023-04-05 | 1,715.00 | 1,770.00 | 1,700.00 | 1,720.00 | 8,426.61 | 14,584 |
| 2023-04-04 | 1,700.00 | 1,720.00 | 1,690.00 | 1,715.00 | 8,402.12 | 20,604 |
| 2023-04-03 | 1,732.00 | 1,732.00 | 1,700.00 | 1,710.00 | 8,377.62 | 19,799 |
| 2023-03-31 | 1,742.00 | 1,750.00 | 1,713.00 | 1,734.00 | 8,495.20 | 12,231 |
| 2023-03-30 | 1,750.00 | 1,764.00 | 1,724.00 | 1,738.00 | 8,514.80 | 10,990 |
| 2023-03-29 | 1,754.00 | 1,764.00 | 1,729.00 | 1,750.00 | 8,573.59 | 20,861 |
| 2023-03-28 | 1,678.00 | 1,765.00 | 1,639.00 | 1,754.00 | 8,593.19 | 33,635 |
| 2023-03-27 | 1,708.00 | 1,717.00 | 1,659.00 | 1,675.00 | 8,206.15 | 16,128 |
| 2023-03-24 | 1,686.00 | 1,705.00 | 1,669.00 | 1,700.00 | 8,328.63 | 22,016 |
| 2023-03-23 | 1,741.00 | 1,741.00 | 1,672.00 | 1,686.00 | 8,260.04 | 24,751 |
| 2023-03-22 | 1,754.00 | 1,764.00 | 1,732.00 | 1,742.00 | 8,534.40 | 12,207 |
| 2023-03-21 | 1,775.00 | 1,775.00 | 1,740.00 | 1,754.00 | 8,593.19 | 6,947 |
| 2023-03-20 | 1,754.00 | 1,777.00 | 1,753.00 | 1,775.00 | 8,696.07 | 6,639 |
| 2023-03-17 | 1,722.00 | 1,756.00 | 1,722.00 | 1,754.00 | 8,593.19 | 7,950 |
| 2023-03-16 | 1,723.00 | 1,723.00 | 1,695.00 | 1,722.00 | 8,436.41 | 16,389 |
| 2023-03-15 | 1,705.00 | 1,738.00 | 1,705.00 | 1,728.00 | 8,465.81 | 13,116 |
| 2023-03-14 | 1,809.00 | 1,809.00 | 1,704.00 | 1,704.00 | 8,348.23 | 28,910 |
| 2023-03-13 | 1,837.00 | 1,840.00 | 1,781.00 | 1,815.00 | 8,892.04 | 15,811 |
| 2023-03-10 | 1,888.00 | 1,888.00 | 1,843.00 | 1,867.00 | 9,146.79 | 16,790 |
| 2023-03-09 | 1,909.00 | 1,910.00 | 1,872.00 | 1,905.00 | 9,332.96 | 7,773 |
| 2023-03-08 | 1,943.00 | 1,943.00 | 1,909.00 | 1,909.00 | 9,352.56 | 9,628 |
| 2023-03-07 | 1,950.00 | 1,950.00 | 1,931.00 | 1,950.00 | 9,553.43 | 11,506 |
| 2023-03-06 | 1,912.00 | 1,950.00 | 1,895.00 | 1,950.00 | 9,553.43 | 23,553 |
| 2023-03-03 | 1,890.00 | 1,946.00 | 1,890.00 | 1,912.00 | 9,367.26 | 8,611 |
| 2023-03-02 | 1,884.00 | 1,895.00 | 1,875.00 | 1,890.00 | 9,259.48 | 9,808 |
| 2023-02-28 | 1,851.00 | 1,887.00 | 1,848.00 | 1,882.00 | 9,220.28 | 12,772 |
| 2023-02-27 | 1,880.00 | 1,890.00 | 1,834.00 | 1,858.00 | 9,102.70 | 18,637 |
| 2023-02-24 | 1,916.00 | 1,916.00 | 1,887.00 | 1,890.00 | 9,259.48 | 10,717 |
| 2023-02-23 | 1,935.00 | 1,935.00 | 1,902.00 | 1,913.00 | 9,372.16 | 18,831 |
| 2023-02-22 | 1,957.00 | 1,960.00 | 1,910.00 | 1,950.00 | 9,553.43 | 15,357 |
| 2023-02-21 | 1,937.00 | 1,984.00 | 1,926.00 | 1,960.00 | 9,602.42 | 19,868 |
| 2023-02-20 | 1,922.00 | 1,939.00 | 1,895.00 | 1,926.00 | 9,435.85 | 12,561 |
| 2023-02-17 | 1,946.00 | 1,946.00 | 1,920.00 | 1,941.00 | 9,509.33 | 11,282 |
| 2023-02-16 | 1,926.00 | 1,954.00 | 1,926.00 | 1,947.00 | 9,538.73 | 10,063 |
| 2023-02-15 | 2,005.00 | 2,005.00 | 1,936.00 | 1,940.00 | 9,504.44 | 12,956 |
| 2023-02-14 | 1,982.00 | 2,020.00 | 1,979.00 | 1,995.00 | 9,773.89 | 7,595 |
| 2023-02-13 | 2,000.00 | 2,005.00 | 1,974.00 | 1,985.00 | 9,724.90 | 13,929 |
| 2023-02-10 | 2,080.00 | 2,080.00 | 2,010.00 | 2,020.00 | 9,896.37 | 11,830 |
| 2023-02-09 | 2,045.00 | 2,080.00 | 2,020.00 | 2,080.00 | 10,190.32 | 12,415 |
| 2023-02-08 | 2,010.00 | 2,045.00 | 2,005.00 | 2,045.00 | 10,018.85 | 13,776 |
| 2023-02-07 | 2,010.00 | 2,015.00 | 1,999.00 | 2,010.00 | 9,847.38 | 10,711 |
| 2023-02-06 | 2,025.00 | 2,035.00 | 2,000.00 | 2,010.00 | 9,847.38 | 9,159 |
| 2023-02-03 | 2,035.00 | 2,035.00 | 1,996.00 | 2,035.00 | 9,969.86 | 9,273 |
| 2023-02-02 | 1,999.00 | 2,050.00 | 1,994.00 | 2,035.00 | 9,969.86 | 17,233 |
| 2023-02-01 | 2,040.00 | 2,060.00 | 1,992.00 | 1,998.00 | 9,788.59 | 16,755 |
| 2023-01-31 | 2,030.00 | 2,060.00 | 2,000.00 | 2,040.00 | 9,994.35 | 22,580 |
| 2023-01-30 | 1,953.00 | 2,030.00 | 1,953.00 | 2,030.00 | 9,945.36 | 35,647 |
| 2023-01-27 | 1,954.00 | 1,968.00 | 1,947.00 | 1,952.00 | 9,563.23 | 16,875 |
| 2023-01-26 | 1,959.00 | 1,960.00 | 1,920.00 | 1,954.00 | 9,573.02 | 11,974 |
| 2023-01-25 | 1,928.00 | 1,958.00 | 1,928.00 | 1,949.00 | 9,548.53 | 10,537 |
| 2023-01-20 | 1,910.00 | 1,925.00 | 1,905.00 | 1,920.00 | 9,406.45 | 11,258 |
| 2023-01-19 | 1,900.00 | 1,910.00 | 1,875.00 | 1,910.00 | 9,357.46 | 6,834 |
| 2023-01-18 | 1,890.00 | 1,910.00 | 1,870.00 | 1,900.00 | 9,308.47 | 11,614 |
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.