Wooree Lighting Co.,Ltd (KOSDAQ:037400)
South Korea · Delayed Price · Currency is KRW 987.00
+27.00 (2.81%)
At close: Apr 1, 2026
Wooree Lighting Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 956.00 | 987.00 | 954.00 | 987.00 | 987.00 | 2.81% | 94,845 |
| Mar 31, 2026 | 976.00 | 981.00 | 953.00 | 960.00 | 960.00 | -2.44% | 48,063 |
| Mar 30, 2026 | 990.00 | 990.00 | 968.00 | 984.00 | 984.00 | -0.51% | 50,818 |
| Mar 27, 2026 | 985.00 | 996.00 | 979.00 | 989.00 | 989.00 | -0.40% | 43,307 |
| Mar 26, 2026 | 1,009.00 | 1,009.00 | 987.00 | 993.00 | 993.00 | -0.70% | 93,654 |
| Mar 25, 2026 | 990.00 | 1,000.00 | 978.00 | 1,000.00 | 1,000.00 | 2.04% | 92,472 |
| Mar 24, 2026 | 989.00 | 997.00 | 975.00 | 980.00 | 980.00 | -1.71% | 65,699 |
| Mar 23, 2026 | 990.00 | 1,006.00 | 971.00 | 997.00 | 997.00 | -0.10% | 98,953 |
| Mar 20, 2026 | 979.00 | 1,000.00 | 969.00 | 998.00 | 998.00 | 2.36% | 88,399 |
| Mar 19, 2026 | 974.00 | 984.00 | 967.00 | 975.00 | 975.00 | 0.10% | 55,687 |
| Mar 18, 2026 | 972.00 | 992.00 | 969.00 | 974.00 | 974.00 | 0.31% | 130,828 |
| Mar 17, 2026 | 962.00 | 980.00 | 939.00 | 971.00 | 971.00 | 2.43% | 112,497 |
| Mar 16, 2026 | 947.00 | 962.00 | 947.00 | 948.00 | 948.00 | 0.11% | 52,827 |
| Mar 13, 2026 | 947.00 | 970.00 | 938.00 | 947.00 | 947.00 | - | 52,968 |
| Mar 12, 2026 | 935.00 | 948.00 | 931.00 | 947.00 | 947.00 | 0.74% | 43,459 |
| Mar 11, 2026 | 932.00 | 964.00 | 927.00 | 940.00 | 940.00 | 0.86% | 70,942 |
| Mar 10, 2026 | 958.00 | 998.00 | 917.00 | 932.00 | 932.00 | 1.64% | 43,233 |
| Mar 9, 2026 | 904.00 | 923.00 | 903.00 | 917.00 | 917.00 | -1.61% | 114,705 |
| Mar 6, 2026 | 941.00 | 965.00 | 932.00 | 932.00 | 932.00 | -0.64% | 127,375 |
| Mar 5, 2026 | 927.00 | 960.00 | 923.00 | 938.00 | 938.00 | 1.96% | 213,052 |
| Mar 4, 2026 | 957.00 | 966.00 | 897.00 | 920.00 | 920.00 | -4.66% | 192,492 |
| Mar 3, 2026 | 980.00 | 985.00 | 965.00 | 965.00 | 965.00 | -2.33% | 53,127 |
| Feb 27, 2026 | 998.00 | 998.00 | 971.00 | 988.00 | 988.00 | - | 111,562 |
| Feb 26, 2026 | 990.00 | 1,002.00 | 987.00 | 988.00 | 988.00 | 0.20% | 151,088 |
| Feb 25, 2026 | 980.00 | 989.00 | 971.00 | 986.00 | 986.00 | 1.54% | 237,792 |
| Feb 24, 2026 | 974.00 | 978.00 | 964.00 | 971.00 | 971.00 | -0.31% | 105,176 |
| Feb 23, 2026 | 973.00 | 983.00 | 965.00 | 974.00 | 974.00 | 0.10% | 114,370 |
| Feb 20, 2026 | 942.00 | 984.00 | 940.00 | 973.00 | 973.00 | 0.83% | 234,193 |
| Feb 19, 2026 | 920.00 | 997.00 | 920.00 | 965.00 | 965.00 | 3.88% | 327,670 |
| Feb 13, 2026 | 930.00 | 943.00 | 894.00 | 929.00 | 929.00 | -0.96% | 232,695 |
| Feb 12, 2026 | 941.00 | 946.00 | 912.00 | 938.00 | 938.00 | -0.32% | 159,945 |
| Feb 11, 2026 | 961.00 | 961.00 | 933.00 | 941.00 | 941.00 | -1.26% | 452,971 |
| Feb 10, 2026 | 988.00 | 988.00 | 951.00 | 953.00 | 953.00 | -2.56% | 323,365 |
| Feb 9, 2026 | 1,034.00 | 1,212.00 | 970.00 | 978.00 | 978.00 | 4.82% | 5,398,403 |
| 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 |