See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 037400.KQ stock page

Wooree Lighting Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-262,435.002,475.002,395.002,395.0011,733.5710,366
2022-07-252,435.002,500.002,410.002,455.0012,027.529,694
2022-07-222,485.002,550.002,435.002,435.0011,929.5417,766
2022-07-212,405.002,570.002,375.002,510.0012,296.9891,508
2022-07-202,340.002,400.002,310.002,400.0011,758.0619,453
2022-07-192,295.002,310.002,265.002,310.0011,317.146,231
2022-07-182,270.002,390.002,210.002,295.0011,243.6537,892
2022-07-152,200.002,230.002,150.002,190.0010,729.2314,864
2022-07-142,190.002,235.002,165.002,205.0010,802.729,717
2022-07-132,170.002,215.002,140.002,195.0010,753.736,866
2022-07-122,310.002,320.002,160.002,185.0010,704.7417,869
2022-07-112,290.002,360.002,290.002,310.0011,317.145,261
2022-07-082,315.002,350.002,300.002,310.0011,317.146,829
2022-07-072,265.002,320.002,250.002,290.0011,219.1517,562
2022-07-062,335.002,335.002,250.002,260.0011,072.186,814
2022-07-052,210.002,330.002,210.002,300.0011,268.1513,902
2022-07-042,260.002,320.002,180.002,210.0010,827.2223,382
2022-07-012,360.002,405.002,235.002,260.0011,072.1821,055
2022-06-302,410.002,460.002,375.002,380.0011,660.0817,430
2022-06-292,365.002,455.002,335.002,440.0011,954.0317,466
2022-06-282,385.002,430.002,355.002,405.0011,782.5618,667
2022-06-272,280.002,380.002,230.002,380.0011,660.0834,009
2022-06-242,110.002,260.002,110.002,225.0010,900.7150,572
2022-06-232,175.002,275.002,110.002,110.0010,337.3096,074
2022-06-222,490.002,490.002,220.002,240.0010,974.1978,316
2022-06-212,680.002,680.002,400.002,430.0011,905.04122,758
2022-06-202,705.003,115.002,450.002,580.0012,639.92738,997
2022-06-172,430.003,215.002,415.002,720.0013,325.81342,404
2022-06-162,540.002,670.002,535.002,545.0012,468.4523,150
2022-06-152,655.002,700.002,520.002,525.0012,370.4626,545
2022-06-142,760.002,760.002,530.002,690.0013,178.8343,826
2022-06-132,910.002,960.002,755.002,765.0013,546.2741,680
2022-06-103,025.003,035.002,950.003,030.0014,844.5618,844
2022-06-093,005.003,035.002,995.003,025.0014,820.0627,339
2022-06-083,100.003,125.003,035.003,040.0014,893.5520,524
2022-06-073,140.003,165.003,100.003,125.0015,309.9841,362
2022-06-033,040.003,170.003,040.003,135.0015,358.9748,615
2022-06-023,060.003,080.003,020.003,050.0014,942.548,648
2022-05-313,075.003,080.003,025.003,065.0015,016.0317,767
2022-05-303,100.003,100.003,030.003,045.0014,918.0413,756
2022-05-273,095.003,125.003,050.003,055.0014,967.0416,516
2022-05-263,100.003,130.003,005.003,090.0015,138.5128,144
2022-05-253,050.003,130.003,025.003,100.0015,187.5034,541
2022-05-243,165.003,170.003,050.003,050.0014,942.5437,117
2022-05-233,090.003,175.003,025.003,165.0015,505.9542,552
2022-05-203,045.003,140.003,020.003,075.0015,065.0220,175
2022-05-193,070.003,095.002,980.003,050.0014,942.5425,474
2022-05-183,055.003,145.003,020.003,120.0015,285.4821,042
2022-05-173,050.003,125.003,045.003,075.0015,065.0219,488
2022-05-162,945.003,140.002,945.003,045.0014,918.0437,028
2022-05-132,840.002,930.002,840.002,900.0014,207.6611,208
2022-05-122,905.002,910.002,780.002,840.0013,913.7126,810
2022-05-112,905.002,925.002,850.002,895.0014,183.1719,323
2022-05-102,900.002,940.002,680.002,895.0014,183.1736,637
2022-05-093,100.003,135.002,945.002,955.0014,477.1235,437
2022-05-063,090.003,150.003,055.003,125.0015,309.9827,880
2022-05-043,210.003,425.003,115.003,120.0015,285.48232,637
2022-05-033,160.003,220.003,160.003,210.0015,726.4121,164
2022-05-023,180.003,190.003,100.003,160.0015,481.4524,366
2022-04-293,160.003,200.003,090.003,190.0015,628.4325,567
← NewerPage 18 of 21 · 1,208 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2920.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.