See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.71▲ 1.25%
← 046940.KQ stock page

Woowon Development Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-292,725.002,745.002,695.002,720.002,629.9615,796
2024-07-262,750.002,755.002,685.002,715.002,625.12142,111
2024-07-252,775.002,795.002,725.002,745.002,654.1341,573
2024-07-242,755.002,815.002,750.002,800.002,707.3132,984
2024-07-232,780.002,805.002,740.002,780.002,687.9731,793
2024-07-222,815.002,815.002,765.002,800.002,707.3145,094
2024-07-192,820.002,830.002,740.002,815.002,721.81108,681
2024-07-182,810.002,930.002,790.002,885.002,789.50235,581
2024-07-172,780.002,820.002,770.002,805.002,712.1431,288
2024-07-162,780.002,830.002,735.002,780.002,687.9736,987
2024-07-152,765.002,800.002,750.002,780.002,687.9722,761
2024-07-122,755.002,815.002,755.002,765.002,673.4712,661
2024-07-112,780.002,810.002,740.002,800.002,707.3117,884
2024-07-102,785.002,785.002,750.002,765.002,673.4720,446
2024-07-092,720.002,790.002,720.002,785.002,692.8144,018
2024-07-082,765.002,805.002,755.002,795.002,702.4814,366
2024-07-052,760.002,780.002,740.002,765.002,673.4719,134
2024-07-042,755.002,790.002,750.002,765.002,673.4728,219
2024-07-032,800.002,810.002,760.002,790.002,697.6437,548
2024-07-022,815.002,835.002,780.002,805.002,712.1436,746
2024-07-012,795.002,850.002,780.002,825.002,731.4815,744
2024-06-282,790.002,830.002,765.002,800.002,707.3137,124
2024-06-272,820.002,820.002,750.002,790.002,697.6426,209
2024-06-262,810.002,830.002,795.002,815.002,721.819,824
2024-06-252,810.002,830.002,780.002,795.002,702.4839,407
2024-06-242,830.002,845.002,800.002,800.002,707.3134,291
2024-06-212,845.002,865.002,810.002,845.002,750.8220,769
2024-06-202,855.002,885.002,825.002,875.002,779.8337,016
2024-06-192,885.002,885.002,825.002,840.002,745.9936,903
2024-06-182,885.002,910.002,850.002,870.002,774.9910,071
2024-06-172,860.002,905.002,860.002,895.002,799.1734,993
2024-06-142,855.002,875.002,740.002,855.002,760.4926,585
2024-06-132,870.002,900.002,850.002,875.002,779.8326,805
2024-06-122,860.002,900.002,840.002,860.002,765.3221,519
2024-06-112,850.002,870.002,845.002,860.002,765.3223,716
2024-06-102,840.002,865.002,815.002,860.002,765.3233,123
2024-06-072,885.002,890.002,830.002,830.002,736.3234,657
2024-06-052,930.002,930.002,875.002,875.002,779.8346,545
2024-06-042,965.002,965.002,910.002,930.002,833.0126,898
2024-06-032,935.003,000.002,890.002,970.002,871.6863,655
2024-05-312,945.002,950.002,900.002,935.002,837.8411,270
2024-05-302,950.002,955.002,915.002,930.002,833.0114,431
2024-05-292,940.002,960.002,900.002,940.002,842.6819,658
2024-05-282,935.002,935.002,895.002,925.002,828.1722,545
2024-05-272,950.002,950.002,905.002,920.002,823.3428,822
2024-05-242,915.002,930.002,890.002,930.002,833.0117,190
2024-05-232,940.002,945.002,900.002,900.002,804.0035,868
2024-05-222,955.002,955.002,920.002,925.002,828.1721,027
2024-05-212,945.002,950.002,920.002,940.002,842.6821,608
2024-05-202,925.002,940.002,925.002,935.002,837.8420,568
2024-05-172,920.002,945.002,915.002,925.002,828.1721,515
2024-05-162,940.002,975.002,915.002,955.002,857.1827,203
2024-05-142,900.002,950.002,895.002,940.002,842.6838,864
2024-05-132,910.003,100.002,880.002,890.002,794.33167,414
2024-05-102,905.002,925.002,890.002,915.002,818.5016,964
2024-05-092,910.002,915.002,890.002,905.002,808.837,839
2024-05-082,870.002,905.002,855.002,900.002,804.0014,415
2024-05-072,855.002,875.002,835.002,870.002,774.9925,058
2024-05-032,845.002,875.002,840.002,855.002,760.4910,730
2024-05-022,815.002,865.002,815.002,860.002,765.3226,719
← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29120.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.