Wooree Lighting Co.,Ltd (KOSDAQ:037400)
South Korea · Delayed Price · Currency is KRW 1,116.00
0.00 (0.00%)
At close: Sep 16, 2025
Wooree Lighting Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,105.00 | 1,114.00 | 1,093.00 | 1,099.00 | 1,099.00 | -0.54% | 44,787 |
| Sep 18, 2025 | 1,103.00 | 1,114.00 | 1,103.00 | 1,105.00 | 1,105.00 | 0.18% | 18,848 |
| Sep 17, 2025 | 1,116.00 | 1,116.00 | 1,100.00 | 1,103.00 | 1,103.00 | -1.16% | 56,916 |
| Sep 16, 2025 | 1,115.00 | 1,126.00 | 1,104.00 | 1,116.00 | 1,116.00 | - | 43,927 |
| Sep 15, 2025 | 1,105.00 | 1,122.00 | 1,105.00 | 1,116.00 | 1,116.00 | - | 58,278 |
| Sep 12, 2025 | 1,115.00 | 1,123.00 | 1,112.00 | 1,116.00 | 1,116.00 | 0.18% | 28,128 |
| Sep 11, 2025 | 1,118.00 | 1,125.00 | 1,113.00 | 1,114.00 | 1,114.00 | -0.36% | 35,751 |
| Sep 10, 2025 | 1,120.00 | 1,128.00 | 1,102.00 | 1,118.00 | 1,118.00 | -0.18% | 18,939 |
| Sep 9, 2025 | 1,121.00 | 1,126.00 | 1,115.00 | 1,120.00 | 1,120.00 | -0.36% | 21,884 |
| Sep 8, 2025 | 1,118.00 | 1,133.00 | 1,110.00 | 1,124.00 | 1,124.00 | -0.18% | 53,812 |
| Sep 5, 2025 | 1,113.00 | 1,130.00 | 1,113.00 | 1,126.00 | 1,126.00 | 0.36% | 17,918 |
| Sep 4, 2025 | 1,121.00 | 1,123.00 | 1,113.00 | 1,122.00 | 1,122.00 | 0.27% | 53,660 |
| Sep 3, 2025 | 1,114.00 | 1,124.00 | 1,111.00 | 1,119.00 | 1,119.00 | 0.45% | 25,220 |
| Sep 2, 2025 | 1,105.00 | 1,114.00 | 1,105.00 | 1,114.00 | 1,114.00 | 0.45% | 20,678 |
| Sep 1, 2025 | 1,129.00 | 1,131.00 | 1,109.00 | 1,109.00 | 1,109.00 | -1.77% | 26,682 |
| Aug 29, 2025 | 1,129.00 | 1,132.00 | 1,123.00 | 1,129.00 | 1,129.00 | - | 10,441 |
| Aug 28, 2025 | 1,111.00 | 1,184.00 | 1,105.00 | 1,129.00 | 1,129.00 | 1.62% | 183,996 |
| Aug 27, 2025 | 1,119.00 | 1,119.00 | 1,109.00 | 1,111.00 | 1,111.00 | -0.71% | 10,486 |
| Aug 26, 2025 | 1,125.00 | 1,125.00 | 1,112.00 | 1,119.00 | 1,119.00 | -0.53% | 19,847 |
| Aug 25, 2025 | 1,113.00 | 1,132.00 | 1,113.00 | 1,125.00 | 1,125.00 | 1.08% | 17,176 |
| Aug 22, 2025 | 1,117.00 | 1,125.00 | 1,113.00 | 1,113.00 | 1,113.00 | -0.36% | 14,494 |
| Aug 21, 2025 | 1,113.00 | 1,134.00 | 1,104.00 | 1,117.00 | 1,117.00 | 0.36% | 49,468 |
| Aug 20, 2025 | 1,133.00 | 1,134.00 | 1,105.00 | 1,113.00 | 1,113.00 | -1.68% | 36,662 |
| Aug 19, 2025 | 1,121.00 | 1,132.00 | 1,109.00 | 1,132.00 | 1,132.00 | 0.98% | 19,934 |
| Aug 18, 2025 | 1,130.00 | 1,130.00 | 1,120.00 | 1,121.00 | 1,121.00 | -0.80% | 21,634 |
| Aug 14, 2025 | 1,122.00 | 1,133.00 | 1,118.00 | 1,130.00 | 1,130.00 | 0.44% | 16,929 |
| Aug 13, 2025 | 1,135.00 | 1,148.00 | 1,112.00 | 1,125.00 | 1,125.00 | -0.53% | 30,820 |
| Aug 12, 2025 | 1,121.00 | 1,140.00 | 1,121.00 | 1,131.00 | 1,131.00 | -0.09% | 22,879 |
| Aug 11, 2025 | 1,155.00 | 1,155.00 | 1,130.00 | 1,132.00 | 1,132.00 | -0.26% | 35,890 |
| Aug 8, 2025 | 1,144.00 | 1,144.00 | 1,128.00 | 1,135.00 | 1,135.00 | -0.79% | 23,151 |
| Aug 7, 2025 | 1,118.00 | 1,144.00 | 1,112.00 | 1,144.00 | 1,144.00 | 2.33% | 21,130 |
| Aug 6, 2025 | 1,119.00 | 1,139.00 | 1,110.00 | 1,118.00 | 1,118.00 | -0.09% | 20,229 |
| Aug 5, 2025 | 1,104.00 | 1,134.00 | 1,104.00 | 1,119.00 | 1,119.00 | 0.90% | 35,458 |
| Aug 4, 2025 | 1,095.00 | 1,112.00 | 1,093.00 | 1,109.00 | 1,109.00 | 0.64% | 39,263 |
| Aug 1, 2025 | 1,137.00 | 1,137.00 | 1,100.00 | 1,102.00 | 1,102.00 | -3.25% | 83,295 |
| Jul 31, 2025 | 1,114.00 | 1,181.00 | 1,113.00 | 1,139.00 | 1,139.00 | 2.43% | 119,986 |
| Jul 30, 2025 | 1,118.00 | 1,127.00 | 1,107.00 | 1,112.00 | 1,112.00 | -0.09% | 58,411 |
| Jul 29, 2025 | 1,116.00 | 1,120.00 | 1,110.00 | 1,113.00 | 1,113.00 | -0.27% | 44,763 |
| Jul 28, 2025 | 1,125.00 | 1,130.00 | 1,115.00 | 1,116.00 | 1,116.00 | -0.80% | 39,207 |
| Jul 25, 2025 | 1,130.00 | 1,195.00 | 1,111.00 | 1,125.00 | 1,125.00 | -1.14% | 171,912 |
| Jul 24, 2025 | 1,131.00 | 1,139.00 | 1,117.00 | 1,138.00 | 1,138.00 | 0.09% | 48,275 |
| Jul 23, 2025 | 1,131.00 | 1,137.00 | 1,120.00 | 1,137.00 | 1,137.00 | 0.53% | 42,521 |
| Jul 22, 2025 | 1,145.00 | 1,145.00 | 1,127.00 | 1,131.00 | 1,131.00 | -1.31% | 82,239 |
| Jul 21, 2025 | 1,139.00 | 1,150.00 | 1,136.00 | 1,146.00 | 1,146.00 | -0.17% | 35,189 |
| Jul 18, 2025 | 1,137.00 | 1,148.00 | 1,135.00 | 1,148.00 | 1,148.00 | 0.97% | 27,113 |
| Jul 17, 2025 | 1,132.00 | 1,146.00 | 1,129.00 | 1,137.00 | 1,137.00 | 0.18% | 42,888 |
| Jul 16, 2025 | 1,145.00 | 1,145.00 | 1,128.00 | 1,135.00 | 1,135.00 | -0.96% | 46,420 |
| Jul 15, 2025 | 1,163.00 | 1,163.00 | 1,146.00 | 1,146.00 | 1,146.00 | -1.46% | 49,580 |
| Jul 14, 2025 | 1,159.00 | 1,163.00 | 1,152.00 | 1,163.00 | 1,163.00 | 0.35% | 34,464 |
| Jul 11, 2025 | 1,161.00 | 1,165.00 | 1,151.00 | 1,159.00 | 1,159.00 | -0.17% | 34,379 |