Skip to main content
logo
Woori Technology, Inc. (KOSDAQ:032820)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,705.00
+40.00 (1.09%)
Aug 8, 2025, 3:30 PM KST

Lions Gate Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20253,660.003,710.003,615.003,700.003,700.000.95%3,075,132
Aug 7, 20253,725.003,760.003,635.003,665.003,665.00-1.61%4,073,151
Aug 6, 20253,675.003,755.003,650.003,725.003,725.002.19%6,046,177
Aug 5, 20253,665.003,695.003,610.003,645.003,645.000.14%3,777,917
Aug 4, 20253,470.003,660.003,415.003,640.003,640.004.30%4,814,331
Aug 1, 20253,655.003,655.003,455.003,490.003,490.00-5.03%5,452,060
Jul 31, 20253,765.003,765.003,650.003,675.003,675.000.68%4,918,500
Jul 30, 20253,790.003,790.003,640.003,650.003,650.00-3.82%5,228,877
Jul 29, 20253,715.003,845.003,650.003,795.003,795.002.15%6,770,264
Jul 28, 20253,800.003,805.003,680.003,715.003,715.00-2.24%4,432,095
Jul 25, 20253,800.003,860.003,735.003,800.003,800.00-4,326,616
Jul 24, 20253,855.003,945.003,800.003,800.003,800.000.53%7,548,475
Jul 23, 20253,845.003,870.003,710.003,780.003,780.00-1.31%4,802,879
Jul 22, 20253,970.003,975.003,765.003,830.003,830.00-4.49%8,166,778
Jul 21, 20253,785.004,040.003,775.004,010.004,010.006.23%18,172,460
Jul 18, 20253,820.003,840.003,745.003,775.003,775.00-2.08%7,489,522
Jul 17, 20253,890.004,155.003,835.003,855.003,855.000.52%18,989,980
Jul 16, 20253,930.003,935.003,785.003,835.003,835.00-1.92%5,172,916
Jul 15, 20253,980.003,985.003,865.003,910.003,910.000.77%10,659,300
Jul 14, 20253,820.003,975.003,680.003,880.003,880.001.57%10,310,280
Jul 11, 20254,010.004,050.003,790.003,820.003,820.00-3.54%11,307,000
Jul 10, 20253,875.004,090.003,725.003,960.003,960.003.53%24,237,580
Jul 9, 20253,770.004,050.003,760.003,825.003,825.005.66%33,209,521
Jul 8, 20254,130.004,160.003,605.003,620.003,620.00-13.91%58,284,050
Jul 7, 20254,160.004,475.004,050.004,205.004,205.00-4.10%24,291,700
Jul 4, 20254,875.004,970.004,310.004,385.004,385.00-10.14%22,524,070
Jul 3, 20254,970.005,090.004,805.004,880.004,880.00-0.71%13,937,050
Jul 2, 20254,665.004,935.004,280.004,915.004,915.005.47%20,479,980
Jul 1, 20255,170.005,240.004,610.004,660.004,660.00-6.80%23,785,550
Jun 30, 20254,705.005,160.004,550.005,000.005,000.0012.99%38,135,990
Jun 27, 20254,300.004,455.004,230.004,425.004,425.005.48%19,432,260
Jun 26, 20254,280.004,360.004,050.004,195.004,195.00-2.10%11,912,480
Jun 25, 20254,370.004,420.004,150.004,285.004,285.00-1.49%10,885,330
Jun 24, 20254,590.004,590.004,145.004,350.004,350.000.46%18,391,199
Jun 23, 20254,035.004,475.003,830.004,330.004,330.005.22%37,140,555
Jun 20, 20254,500.004,760.004,030.004,115.004,115.00-6.37%44,013,210
Jun 19, 20253,870.004,680.003,820.004,395.004,395.0014.16%135,827,400
Jun 18, 20253,620.003,895.003,525.003,850.003,850.006.94%87,227,020
Jun 17, 20253,510.003,945.003,475.003,600.003,600.006.51%171,387,100
Jun 16, 20252,780.003,480.002,680.003,380.003,380.0024.04%218,228,312
Jun 13, 20252,670.002,970.002,620.002,725.002,725.004.01%67,751,780
Jun 12, 20252,475.002,860.002,410.002,620.002,620.0011.25%98,428,221
Jun 11, 20252,325.002,410.002,250.002,355.002,355.001.29%14,170,550
Jun 10, 20252,380.002,400.002,285.002,325.002,325.00-2.11%10,397,201
Jun 9, 20252,310.002,615.002,310.002,375.002,375.004.17%41,827,058
Jun 5, 20252,415.002,420.002,245.002,280.002,280.004.11%19,606,410
Jun 4, 20252,185.002,230.002,120.002,190.002,190.00-6,952,912
Jun 2, 20252,180.002,270.002,135.002,190.002,190.00-0.90%6,856,873
May 30, 20252,240.002,240.002,160.002,210.002,210.00-2.86%5,782,158
May 29, 20252,235.002,320.002,235.002,275.002,275.002.71%9,623,453