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%WTI100.30▲ 3.24%
← 046940.KQ stock page

Woowon Development Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-313,315.003,380.003,250.003,265.003,156.92743,399
2024-01-303,360.003,545.003,240.003,540.003,422.811,466,218
2024-01-293,240.003,275.003,140.003,270.003,161.75180,084
2024-01-263,325.003,380.003,220.003,245.003,137.58332,170
2024-01-253,285.003,380.003,205.003,295.003,185.92379,559
2024-01-243,285.003,330.003,230.003,315.003,205.26177,336
2024-01-233,115.003,425.003,115.003,310.003,200.431,154,965
2024-01-223,195.003,195.003,135.003,155.003,050.5637,562
2024-01-193,150.003,230.003,110.003,180.003,074.7365,353
2024-01-183,100.003,180.003,085.003,150.003,045.72100,882
2024-01-173,200.003,210.003,070.003,090.002,987.71121,121
2024-01-163,205.003,220.003,100.003,210.003,103.7486,029
2024-01-153,205.003,250.003,195.003,205.003,098.9064,031
2024-01-123,255.003,255.003,165.003,195.003,089.2378,501
2024-01-113,215.003,275.003,215.003,255.003,147.2579,097
2024-01-103,240.003,280.003,205.003,215.003,108.5783,837
2024-01-093,210.003,255.003,200.003,220.003,113.41108,268
2024-01-083,195.003,255.003,175.003,205.003,098.9079,015
2024-01-053,175.003,225.003,175.003,195.003,089.2389,182
2024-01-043,175.003,205.003,155.003,175.003,069.9047,711
2024-01-033,180.003,205.003,140.003,205.003,098.9069,083
2024-01-023,165.003,185.003,150.003,185.003,079.5778,577
2023-12-283,095.003,135.003,065.003,130.003,026.3978,509
2023-12-273,080.003,130.003,080.003,115.003,011.8891,103
2023-12-263,130.003,190.003,085.003,090.002,987.71122,196
2023-12-223,165.003,175.003,115.003,130.003,026.39149,808
2023-12-213,215.003,385.003,150.003,155.003,050.56602,063
2023-12-203,500.003,600.003,200.003,225.003,118.242,360,958
2023-12-193,080.003,200.003,065.003,185.003,079.57233,245
2023-12-183,085.003,105.003,060.003,090.002,987.7131,818
2023-12-153,050.003,100.003,050.003,065.002,963.54100,127
2023-12-143,105.003,135.003,055.003,065.002,963.5443,566
2023-12-133,170.003,175.003,075.003,075.002,973.21114,995
2023-12-123,160.003,195.003,125.003,170.003,065.0674,223
2023-12-113,170.003,220.003,130.003,160.003,055.3973,387
2023-12-083,110.003,280.003,100.003,185.003,079.57243,700
2023-12-073,220.003,240.003,125.003,125.003,021.55183,809
2023-12-063,190.003,295.003,160.003,260.003,152.08361,988
2023-12-053,175.003,210.003,135.003,190.003,084.40124,153
2023-12-043,100.003,210.003,075.003,175.003,069.90149,682
2023-12-013,100.003,115.003,070.003,085.002,982.8857,681
2023-11-303,085.003,150.003,065.003,110.003,007.0587,984
2023-11-293,130.003,135.003,050.003,060.002,958.70128,942
2023-11-283,150.003,185.003,130.003,130.003,026.39118,297
2023-11-273,165.003,225.003,155.003,155.003,050.56128,791
2023-11-243,155.003,230.003,145.003,180.003,074.73115,492
2023-11-233,300.003,315.003,155.003,170.003,065.06275,578
2023-11-223,190.003,225.003,140.003,215.003,108.57199,799
2023-11-213,120.003,190.003,120.003,155.003,050.56194,875
2023-11-203,070.003,160.003,065.003,115.003,011.88114,791
2023-11-173,085.003,125.003,070.003,070.002,968.37141,193
2023-11-163,085.003,145.003,075.003,110.003,007.05160,673
2023-11-153,100.003,150.003,045.003,115.003,011.88197,018
2023-11-142,980.003,235.002,980.003,135.003,031.22482,362
2023-11-133,065.003,075.002,965.002,975.002,876.52197,455
2023-11-103,005.003,100.002,980.003,075.002,973.21174,920
2023-11-093,050.003,200.003,020.003,030.002,929.70399,392
2023-11-083,125.003,175.003,085.003,085.002,982.88246,845
2023-11-073,225.003,245.003,140.003,140.003,036.06488,896
2023-11-063,220.003,300.003,140.003,260.003,152.081,023,438
← NewerPage 12 of 21 · 1,223 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.