Wooree Lighting Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | 3,160.00 | 3,205.00 | 3,055.00 | 3,095.00 | 15,163.00 | 31,341 |
| 2022-04-27 | 3,170.00 | 3,190.00 | 3,065.00 | 3,170.00 | 15,530.44 | 27,737 |
| 2022-04-26 | 3,185.00 | 3,240.00 | 3,180.00 | 3,200.00 | 15,677.42 | 29,407 |
| 2022-04-25 | 3,160.00 | 3,250.00 | 3,155.00 | 3,180.00 | 15,579.44 | 32,751 |
| 2022-04-22 | 3,310.00 | 3,310.00 | 3,200.00 | 3,260.00 | 15,971.37 | 54,202 |
| 2022-04-21 | 3,290.00 | 3,335.00 | 3,270.00 | 3,310.00 | 16,216.33 | 59,272 |
| 2022-04-20 | 3,330.00 | 3,330.00 | 3,240.00 | 3,270.00 | 16,020.36 | 39,295 |
| 2022-04-19 | 3,240.00 | 3,350.00 | 3,230.00 | 3,290.00 | 16,118.35 | 51,951 |
| 2022-04-18 | 3,250.00 | 3,270.00 | 3,220.00 | 3,230.00 | 15,824.40 | 31,902 |
| 2022-04-15 | 3,235.00 | 3,270.00 | 3,195.00 | 3,250.00 | 15,922.38 | 23,334 |
| 2022-04-14 | 3,240.00 | 3,260.00 | 3,210.00 | 3,235.00 | 15,848.89 | 39,472 |
| 2022-04-13 | 3,200.00 | 3,310.00 | 3,190.00 | 3,220.00 | 15,775.40 | 68,009 |
| 2022-04-12 | 3,200.00 | 3,240.00 | 3,140.00 | 3,215.00 | 15,750.91 | 42,215 |
| 2022-04-11 | 3,280.00 | 3,325.00 | 3,205.00 | 3,240.00 | 15,873.39 | 42,079 |
| 2022-04-08 | 3,215.00 | 3,370.00 | 3,120.00 | 3,225.00 | 15,799.90 | 114,644 |
| 2022-04-07 | 3,275.00 | 3,380.00 | 3,200.00 | 3,225.00 | 15,799.90 | 115,156 |
| 2022-04-06 | 3,285.00 | 3,325.00 | 3,210.00 | 3,275.00 | 16,044.86 | 83,190 |
| 2022-04-05 | 3,350.00 | 3,350.00 | 3,270.00 | 3,340.00 | 16,363.31 | 84,910 |
| 2022-04-04 | 3,335.00 | 3,360.00 | 3,245.00 | 3,305.00 | 16,191.83 | 119,392 |
| 2022-04-01 | 3,215.00 | 3,310.00 | 3,155.00 | 3,310.00 | 16,216.33 | 151,321 |
| 2022-03-31 | 3,120.00 | 3,345.00 | 3,075.00 | 3,275.00 | 16,044.86 | 360,920 |
| 2022-03-30 | 3,240.00 | 3,240.00 | 3,095.00 | 3,100.00 | 15,187.50 | 180,821 |
| 2022-03-29 | 3,045.00 | 3,390.00 | 3,045.00 | 3,220.00 | 15,775.40 | 1,605,241 |
| 2022-03-28 | 3,095.00 | 3,160.00 | 3,010.00 | 3,045.00 | 14,918.04 | 213,454 |
| 2022-03-25 | 3,030.00 | 3,065.00 | 2,970.00 | 3,010.00 | 14,746.57 | 89,748 |
| 2022-03-24 | 3,000.00 | 3,040.00 | 2,940.00 | 3,010.00 | 14,746.57 | 59,110 |
| 2022-03-23 | 2,975.00 | 3,035.00 | 2,945.00 | 3,020.00 | 14,795.56 | 84,537 |
| 2022-03-22 | 3,000.00 | 3,040.00 | 2,955.00 | 2,975.00 | 14,575.10 | 93,928 |
| 2022-03-21 | 3,080.00 | 3,115.00 | 3,010.00 | 3,015.00 | 14,771.07 | 159,045 |
| 2022-03-18 | 2,935.00 | 3,150.00 | 2,850.00 | 3,100.00 | 15,187.50 | 752,353 |
| 2022-03-17 | 2,910.00 | 2,950.00 | 2,885.00 | 2,895.00 | 14,183.17 | 94,987 |
| 2022-03-16 | 2,890.00 | 2,940.00 | 2,850.00 | 2,885.00 | 14,134.17 | 91,070 |
| 2022-03-15 | 2,810.00 | 2,910.00 | 2,800.00 | 2,870.00 | 14,060.69 | 98,417 |
| 2022-03-14 | 2,900.00 | 3,145.00 | 2,805.00 | 2,835.00 | 13,889.21 | 642,715 |
| 2022-03-11 | 2,670.00 | 2,965.00 | 2,650.00 | 2,900.00 | 14,207.66 | 653,692 |
| 2022-03-10 | 2,670.00 | 2,740.00 | 2,510.00 | 2,640.00 | 12,933.87 | 62,207 |
| 2022-03-08 | 2,675.00 | 2,705.00 | 2,635.00 | 2,645.00 | 12,958.37 | 74,573 |
| 2022-03-07 | 2,800.00 | 2,820.00 | 2,725.00 | 2,725.00 | 13,350.30 | 102,553 |
| 2022-03-04 | 2,815.00 | 3,165.00 | 2,720.00 | 2,825.00 | 13,840.22 | 1,212,463 |
| 2022-03-03 | 2,765.00 | 2,850.00 | 2,715.00 | 2,820.00 | 13,815.73 | 232,953 |
| 2022-03-02 | 2,670.00 | 2,735.00 | 2,660.00 | 2,715.00 | 13,301.31 | 66,549 |
| 2022-02-28 | 2,705.00 | 2,705.00 | 2,630.00 | 2,670.00 | 13,080.85 | 103,123 |
| 2022-02-25 | 2,725.00 | 2,785.00 | 2,675.00 | 2,710.00 | 13,276.81 | 172,318 |
| 2022-02-24 | 2,680.00 | 2,765.00 | 2,625.00 | 2,670.00 | 13,080.85 | 225,435 |
| 2022-02-23 | 2,640.00 | 2,895.00 | 2,615.00 | 2,730.00 | 13,374.80 | 767,145 |
| 2022-02-22 | 2,610.00 | 2,720.00 | 2,605.00 | 2,605.00 | 12,762.40 | 116,970 |
| 2022-02-21 | 2,600.00 | 2,765.00 | 2,550.00 | 2,720.00 | 13,325.81 | 190,108 |
| 2022-02-18 | 2,580.00 | 2,680.00 | 2,560.00 | 2,630.00 | 12,884.88 | 152,177 |
| 2022-02-17 | 2,730.00 | 2,785.00 | 2,510.00 | 2,640.00 | 12,933.87 | 413,655 |
| 2022-02-16 | 2,620.00 | 2,895.00 | 2,580.00 | 2,730.00 | 13,374.80 | 2,028,942 |
| 2022-02-15 | 3,070.00 | 3,170.00 | 2,600.00 | 2,600.00 | 12,737.90 | 1,942,599 |
| 2022-02-14 | 2,345.00 | 3,085.00 | 2,250.00 | 3,085.00 | 15,114.01 | 2,938,132 |
| 2022-02-11 | 2,470.00 | 2,485.00 | 2,375.00 | 2,375.00 | 11,635.58 | 22,669 |
| 2022-02-10 | 2,430.00 | 2,485.00 | 2,420.00 | 2,485.00 | 12,174.50 | 29,437 |
| 2022-02-09 | 2,380.00 | 2,425.00 | 2,360.00 | 2,410.00 | 11,807.06 | 12,258 |
| 2022-02-08 | 2,410.00 | 2,430.00 | 2,340.00 | 2,360.00 | 11,562.10 | 18,877 |
| 2022-02-07 | 2,445.00 | 2,455.00 | 2,390.00 | 2,420.00 | 11,856.05 | 11,312 |
| 2022-02-04 | 2,375.00 | 2,445.00 | 2,370.00 | 2,440.00 | 11,954.03 | 25,624 |
| 2022-02-03 | 2,255.00 | 2,435.00 | 2,255.00 | 2,380.00 | 11,660.08 | 33,806 |
| 2022-01-28 | 2,120.00 | 2,265.00 | 2,110.00 | 2,250.00 | 11,023.19 | 31,264 |
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.