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%WTI103.27▲ 3.82%
← 037400.KQ stock page

Wooree Lighting Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-272,260.002,265.002,115.002,120.0010,386.2931,168
2022-01-262,230.002,300.002,215.002,240.0010,974.1925,708
2022-01-252,365.002,380.002,200.002,230.0010,925.2044,049
2022-01-242,460.002,460.002,340.002,380.0011,660.0834,137
2022-01-212,515.002,515.002,440.002,495.0012,223.4920,951
2022-01-202,420.002,535.002,385.002,510.0012,296.9818,348
2022-01-192,420.002,480.002,385.002,420.0011,856.0524,468
2022-01-182,490.002,580.002,440.002,440.0011,954.0325,138
2022-01-172,600.002,600.002,500.002,520.0012,345.9732,223
2022-01-142,665.002,670.002,580.002,605.0012,762.4019,040
2022-01-132,675.002,680.002,640.002,675.0013,105.3419,756
2022-01-122,620.002,650.002,600.002,640.0012,933.8720,510
2022-01-112,690.002,690.002,600.002,615.0012,811.3932,048
2022-01-102,755.002,755.002,650.002,690.0013,178.8329,961
2022-01-072,650.002,740.002,650.002,730.0013,374.8019,605
2022-01-062,720.002,745.002,675.002,680.0013,129.8415,922
2022-01-052,780.002,785.002,740.002,760.0013,521.7714,021
2022-01-042,795.002,800.002,740.002,790.0013,668.7525,036
2022-01-032,735.002,820.002,710.002,820.0013,815.7338,862
2021-12-302,685.002,760.002,675.002,730.0013,374.8025,327
2021-12-292,715.002,715.002,640.002,690.0013,178.8314,282
2021-12-282,715.002,740.002,645.002,655.0013,007.3635,963
2021-12-272,700.002,740.002,680.002,715.0013,301.3117,155
2021-12-242,710.002,720.002,690.002,720.0013,325.8110,356
2021-12-232,655.002,720.002,645.002,705.0013,252.3223,884
2021-12-222,590.002,655.002,580.002,645.0012,958.3735,553
2021-12-212,610.002,620.002,550.002,585.0012,664.4222,351
2021-12-202,725.002,725.002,615.002,615.0012,811.3921,625
2021-12-172,695.002,760.002,695.002,725.0013,350.3017,203
2021-12-162,740.002,770.002,690.002,725.0013,350.3025,779
2021-12-152,710.002,760.002,670.002,685.0013,154.3318,334
2021-12-142,700.002,735.002,695.002,705.0013,252.3213,362
2021-12-132,740.002,765.002,715.002,725.0013,350.3025,978
2021-12-102,785.002,785.002,720.002,740.0013,423.7912,954
2021-12-092,750.002,775.002,730.002,755.0013,497.2821,127
2021-12-082,775.002,800.002,700.002,750.0013,472.7816,987
2021-12-072,750.002,775.002,720.002,755.0013,497.2815,104
2021-12-062,730.002,775.002,700.002,750.0013,472.7816,747
2021-12-032,685.002,725.002,650.002,725.0013,350.3018,591
2021-12-022,555.002,675.002,540.002,675.0013,105.3419,302
2021-12-012,535.002,585.002,430.002,585.0012,664.4234,477
2021-11-302,685.002,735.002,475.002,535.0012,419.4657,701
2021-11-292,700.002,770.002,600.002,685.0013,154.3342,116
2021-11-262,885.002,920.002,800.002,800.0013,717.7438,693
2021-11-252,935.002,955.002,880.002,915.0014,281.1523,919
2021-11-242,870.002,955.002,860.002,935.0014,379.1344,316
2021-11-232,930.002,945.002,860.002,905.0014,232.1623,721
2021-11-223,025.003,060.002,780.002,945.0014,428.1367,231
2021-11-193,040.003,060.002,980.003,055.0014,967.0443,210
2021-11-183,135.003,135.003,015.003,040.0014,893.5556,375
2021-11-173,160.003,185.003,105.003,150.0015,432.46109,395
2021-11-162,970.003,350.002,965.003,155.0015,456.96852,938
2021-11-152,860.002,920.002,850.002,900.0014,207.6628,354
2021-11-122,815.002,890.002,810.002,835.0013,889.2121,892
2021-11-112,790.002,860.002,780.002,840.0013,913.7125,592
2021-11-102,960.002,960.002,815.002,845.0013,938.2123,561
2021-11-093,000.003,035.002,905.002,960.0014,501.6117,540
2021-11-082,860.003,155.002,860.002,985.0014,624.0983,279
2021-11-052,895.002,895.002,805.002,860.0014,011.6914,552
2021-11-042,940.002,970.002,835.002,915.0014,281.1519,330
← NewerPage 20 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.