Wooree Lighting Co.,Ltd (KOSDAQ:037400)
South Korea · Delayed Price · Currency is KRW 1,008.00
-14.00 (-1.37%)
At close: Oct 30, 2025
Wooree Lighting Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1,015.00 | 1,023.00 | 1,008.00 | 1,022.00 | 1,022.00 | 0.20% | 77,305 |
| Oct 28, 2025 | 1,013.00 | 1,023.00 | 1,013.00 | 1,020.00 | 1,020.00 | 0.29% | 27,205 |
| Oct 27, 2025 | 1,026.00 | 1,026.00 | 1,012.00 | 1,017.00 | 1,017.00 | -0.68% | 64,267 |
| Oct 24, 2025 | 1,033.00 | 1,033.00 | 1,022.00 | 1,024.00 | 1,024.00 | -0.39% | 19,446 |
| Oct 23, 2025 | 1,030.00 | 1,034.00 | 1,027.00 | 1,028.00 | 1,028.00 | -0.19% | 17,743 |
| Oct 22, 2025 | 1,040.00 | 1,040.00 | 1,026.00 | 1,030.00 | 1,030.00 | -0.48% | 41,892 |
| Oct 21, 2025 | 1,036.00 | 1,040.00 | 1,030.00 | 1,035.00 | 1,035.00 | -0.10% | 32,399 |
| Oct 20, 2025 | 1,045.00 | 1,045.00 | 1,030.00 | 1,036.00 | 1,036.00 | -0.86% | 44,789 |
| Oct 17, 2025 | 1,044.00 | 1,050.00 | 1,040.00 | 1,045.00 | 1,045.00 | 0.10% | 36,303 |
| Oct 16, 2025 | 1,061.00 | 1,061.00 | 1,044.00 | 1,044.00 | 1,044.00 | -1.14% | 39,834 |
| Oct 15, 2025 | 1,055.00 | 1,056.00 | 1,051.00 | 1,056.00 | 1,056.00 | - | 21,401 |
| Oct 14, 2025 | 1,056.00 | 1,071.00 | 1,050.00 | 1,056.00 | 1,056.00 | - | 41,664 |
| Oct 13, 2025 | 1,065.00 | 1,065.00 | 1,042.00 | 1,056.00 | 1,056.00 | -0.85% | 61,897 |
| Oct 10, 2025 | 1,078.00 | 1,099.00 | 1,060.00 | 1,065.00 | 1,065.00 | -1.21% | 33,652 |
| Oct 2, 2025 | 1,081.00 | 1,100.00 | 1,074.00 | 1,078.00 | 1,078.00 | -0.28% | 34,623 |
| Oct 1, 2025 | 1,071.00 | 1,105.00 | 1,071.00 | 1,081.00 | 1,081.00 | - | 53,025 |
| Sep 30, 2025 | 1,070.00 | 1,085.00 | 1,058.00 | 1,081.00 | 1,081.00 | 1.03% | 37,098 |
| Sep 29, 2025 | 1,062.00 | 1,077.00 | 1,060.00 | 1,070.00 | 1,070.00 | 0.75% | 21,315 |
| Sep 26, 2025 | 1,071.00 | 1,071.00 | 1,058.00 | 1,062.00 | 1,062.00 | -0.75% | 18,947 |
| Sep 25, 2025 | 1,063.00 | 1,086.00 | 1,063.00 | 1,070.00 | 1,070.00 | 0.66% | 38,420 |
| Sep 24, 2025 | 1,058.00 | 1,063.00 | 1,050.00 | 1,063.00 | 1,063.00 | 0.38% | 28,118 |
| Sep 23, 2025 | 1,078.00 | 1,078.00 | 1,053.00 | 1,059.00 | 1,059.00 | -1.76% | 65,411 |
| Sep 22, 2025 | 1,099.00 | 1,099.00 | 1,075.00 | 1,078.00 | 1,078.00 | -1.91% | 71,522 |
| 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 |