Wooree Lighting Co.,Ltd (KOSDAQ:037400)
South Korea
· Delayed Price · Currency is KRW 1,003.00
-7.00 (-0.69%)
At close: Dec 5, 2025
Wooree Lighting Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 998.00 | 1,001.00 | 979.00 | 991.00 | 991.00 | -0.70% | 37,366 |
| Nov 24, 2025 | 985.00 | 1,010.00 | 982.00 | 998.00 | 998.00 | 1.01% | 40,607 |
| Nov 21, 2025 | 988.00 | 998.00 | 981.00 | 988.00 | 988.00 | -1.00% | 18,084 |
| Nov 20, 2025 | 977.00 | 998.00 | 977.00 | 998.00 | 998.00 | 1.84% | 26,009 |
| Nov 19, 2025 | 986.00 | 986.00 | 979.00 | 980.00 | 980.00 | -1.01% | 14,947 |
| Nov 18, 2025 | 1,013.00 | 1,013.00 | 990.00 | 990.00 | 990.00 | -2.37% | 36,319 |
| Nov 17, 2025 | 962.00 | 1,018.00 | 944.00 | 1,014.00 | 1,014.00 | 5.41% | 185,052 |
| Nov 14, 2025 | 969.00 | 971.00 | 957.00 | 962.00 | 962.00 | -0.82% | 48,907 |
| Nov 13, 2025 | 961.00 | 979.00 | 961.00 | 970.00 | 970.00 | 1.36% | 53,109 |
| Nov 12, 2025 | 953.00 | 972.00 | 948.00 | 957.00 | 957.00 | 0.95% | 82,396 |
| Nov 11, 2025 | 966.00 | 967.00 | 945.00 | 948.00 | 948.00 | -0.42% | 52,289 |
| Nov 10, 2025 | 942.00 | 954.00 | 941.00 | 952.00 | 952.00 | 1.06% | 19,931 |
| Nov 7, 2025 | 954.00 | 960.00 | 941.00 | 942.00 | 942.00 | -1.15% | 55,646 |
| Nov 6, 2025 | 950.00 | 1,000.00 | 932.00 | 953.00 | 953.00 | - | 78,679 |
| Nov 5, 2025 | 987.00 | 989.00 | 900.00 | 953.00 | 953.00 | -2.06% | 80,355 |
| Nov 4, 2025 | 1,000.00 | 1,000.00 | 971.00 | 973.00 | 973.00 | -1.82% | 68,069 |
| Nov 3, 2025 | 1,010.00 | 1,014.00 | 985.00 | 991.00 | 991.00 | -1.78% | 92,257 |
| Oct 31, 2025 | 1,008.00 | 1,014.00 | 1,008.00 | 1,009.00 | 1,009.00 | 0.10% | 15,646 |
| Oct 30, 2025 | 1,022.00 | 1,022.00 | 1,008.00 | 1,008.00 | 1,008.00 | -1.37% | 65,663 |
| 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 |
| 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 |