Wooree Lighting Co.,Ltd (KOSDAQ:037400)
South Korea · Delayed Price · Currency is KRW 933.00
-11.00 (-1.17%)
At close: Feb 6, 2026
Wooree Lighting Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 944.00 | 944.00 | 890.00 | 933.00 | 933.00 | -1.17% | 188,522 |
| Feb 5, 2026 | 936.00 | 950.00 | 927.00 | 944.00 | 944.00 | 1.51% | 106,939 |
| Feb 4, 2026 | 923.00 | 935.00 | 913.00 | 930.00 | 930.00 | 0.76% | 66,456 |
| Feb 3, 2026 | 925.00 | 928.00 | 908.00 | 923.00 | 923.00 | -0.32% | 98,084 |
| Feb 2, 2026 | 953.00 | 953.00 | 924.00 | 926.00 | 926.00 | -2.83% | 155,852 |
| Jan 30, 2026 | 955.00 | 955.00 | 948.00 | 953.00 | 953.00 | -0.31% | 94,503 |
| Jan 29, 2026 | 957.00 | 958.00 | 945.00 | 956.00 | 956.00 | -0.10% | 30,439 |
| Jan 28, 2026 | 957.00 | 964.00 | 949.00 | 957.00 | 957.00 | - | 152,074 |
| Jan 27, 2026 | 970.00 | 970.00 | 942.00 | 957.00 | 957.00 | -1.54% | 67,754 |
| Jan 26, 2026 | 952.00 | 972.00 | 946.00 | 972.00 | 972.00 | 2.10% | 64,845 |
| Jan 23, 2026 | 952.00 | 955.00 | 938.00 | 952.00 | 952.00 | 0.11% | 59,722 |
| Jan 22, 2026 | 951.00 | 961.00 | 935.00 | 951.00 | 951.00 | - | 68,028 |
| Jan 21, 2026 | 960.00 | 960.00 | 936.00 | 951.00 | 951.00 | - | 46,429 |
| Jan 20, 2026 | 971.00 | 971.00 | 949.00 | 951.00 | 951.00 | -0.73% | 27,701 |
| Jan 19, 2026 | 983.00 | 983.00 | 957.00 | 958.00 | 958.00 | -0.10% | 69,415 |
| Jan 16, 2026 | 953.00 | 969.00 | 942.00 | 959.00 | 959.00 | 0.63% | 87,140 |
| Jan 15, 2026 | 945.00 | 953.00 | 940.00 | 953.00 | 953.00 | 0.53% | 35,195 |
| Jan 14, 2026 | 958.00 | 958.00 | 946.00 | 948.00 | 948.00 | -1.04% | 53,223 |
| Jan 13, 2026 | 989.00 | 989.00 | 950.00 | 958.00 | 958.00 | -1.14% | 46,189 |
| Jan 12, 2026 | 961.00 | 980.00 | 961.00 | 969.00 | 969.00 | - | 44,737 |
| Jan 9, 2026 | 980.00 | 980.00 | 941.00 | 969.00 | 969.00 | 0.10% | 24,581 |
| Jan 8, 2026 | 976.00 | 986.00 | 961.00 | 968.00 | 968.00 | -0.82% | 19,109 |
| Jan 7, 2026 | 978.00 | 983.00 | 971.00 | 976.00 | 976.00 | -0.10% | 35,938 |
| Jan 6, 2026 | 974.00 | 988.00 | 974.00 | 977.00 | 977.00 | -0.61% | 27,753 |
| Jan 5, 2026 | 990.00 | 995.00 | 979.00 | 983.00 | 983.00 | -0.41% | 39,720 |
| Jan 2, 2026 | 996.00 | 1,001.00 | 978.00 | 987.00 | 987.00 | -0.50% | 53,296 |
| Dec 30, 2025 | 987.00 | 992.00 | 980.00 | 992.00 | 992.00 | 0.61% | 52,063 |
| Dec 29, 2025 | 983.00 | 998.00 | 982.00 | 986.00 | 986.00 | -0.60% | 20,907 |
| Dec 26, 2025 | 990.00 | 994.00 | 987.00 | 992.00 | 992.00 | -0.10% | 18,025 |
| Dec 24, 2025 | 990.00 | 999.00 | 980.00 | 993.00 | 993.00 | 0.10% | 21,110 |
| Dec 23, 2025 | 997.00 | 1,003.00 | 988.00 | 992.00 | 992.00 | -0.50% | 32,360 |
| Dec 22, 2025 | 997.00 | 1,003.00 | 992.00 | 997.00 | 997.00 | - | 25,076 |
| Dec 19, 2025 | 995.00 | 1,004.00 | 994.00 | 997.00 | 997.00 | 0.20% | 27,640 |
| Dec 18, 2025 | 1,003.00 | 1,007.00 | 970.00 | 995.00 | 995.00 | 0.81% | 44,068 |
| Dec 17, 2025 | 993.00 | 1,003.00 | 983.00 | 987.00 | 987.00 | -0.60% | 41,600 |
| Dec 16, 2025 | 1,002.00 | 1,002.00 | 992.00 | 993.00 | 993.00 | -0.90% | 18,177 |
| Dec 15, 2025 | 1,000.00 | 1,004.00 | 993.00 | 1,002.00 | 1,002.00 | -0.20% | 18,613 |
| Dec 12, 2025 | 1,002.00 | 1,004.00 | 991.00 | 1,004.00 | 1,004.00 | - | 13,880 |
| Dec 11, 2025 | 1,004.00 | 1,008.00 | 999.00 | 1,004.00 | 1,004.00 | 0.20% | 18,134 |
| Dec 10, 2025 | 1,000.00 | 1,003.00 | 998.00 | 1,002.00 | 1,002.00 | - | 15,462 |
| Dec 9, 2025 | 1,000.00 | 1,004.00 | 992.00 | 1,002.00 | 1,002.00 | 0.10% | 13,564 |
| Dec 8, 2025 | 1,003.00 | 1,006.00 | 999.00 | 1,001.00 | 1,001.00 | -0.20% | 12,756 |
| Dec 5, 2025 | 1,006.00 | 1,010.00 | 1,003.00 | 1,003.00 | 1,003.00 | -0.69% | 18,004 |
| Dec 4, 2025 | 1,011.00 | 1,011.00 | 950.00 | 1,010.00 | 1,010.00 | -0.30% | 40,756 |
| Dec 3, 2025 | 1,017.00 | 1,018.00 | 1,011.00 | 1,013.00 | 1,013.00 | -0.49% | 11,513 |
| Dec 2, 2025 | 1,012.00 | 1,020.00 | 1,006.00 | 1,018.00 | 1,018.00 | 0.10% | 28,998 |
| Dec 1, 2025 | 1,014.00 | 1,020.00 | 1,007.00 | 1,017.00 | 1,017.00 | 0.30% | 37,044 |
| Nov 28, 2025 | 1,012.00 | 1,014.00 | 997.00 | 1,014.00 | 1,014.00 | - | 39,669 |
| Nov 27, 2025 | 1,006.00 | 1,016.00 | 1,006.00 | 1,014.00 | 1,014.00 | - | 5,443 |
| Nov 26, 2025 | 981.00 | 1,019.00 | 981.00 | 1,014.00 | 1,014.00 | 2.32% | 35,675 |