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%WTI100.26▲ 0.79%
← 046940.KQ stock page

Woowon Development Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-033,260.003,315.003,170.003,210.003,103.74198,872
2023-08-023,405.003,410.003,280.003,295.003,185.92261,923
2023-08-013,630.003,705.003,350.003,365.003,253.611,770,365
2023-07-313,190.003,755.003,150.003,600.003,480.838,809,159
2023-07-283,080.003,190.003,080.003,185.003,079.5753,459
2023-07-273,000.003,165.003,000.003,130.003,026.3993,258
2023-07-263,265.003,275.003,005.003,060.002,958.70258,036
2023-07-253,325.003,400.003,265.003,265.003,156.92132,385
2023-07-243,490.003,490.003,365.003,375.003,263.28174,595
2023-07-213,585.003,615.003,485.003,490.003,374.47224,528
2023-07-203,490.003,695.003,440.003,695.003,572.68340,795
2023-07-193,545.003,545.003,430.003,525.003,408.31184,722
2023-07-183,665.003,685.003,540.003,540.003,422.81268,378
2023-07-173,800.003,860.003,650.003,700.003,577.521,558,922
2023-07-143,660.003,660.003,480.003,560.003,442.15189,319
2023-07-133,525.003,650.003,480.003,630.003,509.83164,563
2023-07-123,600.003,600.003,480.003,525.003,408.31105,558
2023-07-113,525.003,570.003,450.003,530.003,413.1478,319
2023-07-103,340.003,570.003,340.003,495.003,379.30135,149
2023-07-073,310.003,460.003,310.003,385.003,272.9476,928
2023-07-063,530.003,535.003,350.003,390.003,277.78119,606
2023-07-053,635.003,635.003,495.003,495.003,379.30179,123
2023-07-043,720.003,745.003,630.003,660.003,538.8493,346
2023-07-033,695.003,750.003,690.003,740.003,616.1993,351
2023-06-303,715.003,770.003,625.003,695.003,572.68144,728
2023-06-293,820.003,820.003,740.003,810.003,683.88140,884
2023-06-283,740.003,855.003,700.003,820.003,693.54199,693
2023-06-273,760.003,790.003,650.003,740.003,616.19143,857
2023-06-263,900.003,900.003,765.003,765.003,640.37269,905
2023-06-233,750.003,800.003,730.003,795.003,669.37192,254
2023-06-223,730.003,895.003,665.003,745.003,621.03456,391
2023-06-213,685.003,750.003,685.003,710.003,587.1996,664
2023-06-203,720.003,765.003,670.003,685.003,563.01111,754
2023-06-193,670.003,740.003,640.003,720.003,596.86243,219
2023-06-163,555.003,665.003,530.003,650.003,529.17180,353
2023-06-153,510.003,550.003,485.003,530.003,413.1473,829
2023-06-143,565.003,565.003,495.003,545.003,427.65100,289
2023-06-133,720.003,720.003,535.003,535.003,417.98548,749
2023-06-123,585.003,585.003,495.003,525.003,408.3163,668
2023-06-093,580.003,580.003,540.003,555.003,437.3258,718
2023-06-083,550.003,560.003,500.003,560.003,442.1563,727
2023-06-073,520.003,580.003,520.003,550.003,432.4899,947
2023-06-053,505.003,565.003,505.003,550.003,432.4847,819
2023-06-023,480.003,565.003,480.003,525.003,408.3158,352
2023-06-013,470.003,495.003,425.003,480.003,364.8061,011
2023-05-313,400.003,495.003,400.003,460.003,345.4665,366
2023-05-303,490.003,510.003,400.003,440.003,326.1281,666
2023-05-263,550.003,550.003,465.003,490.003,374.4769,921
2023-05-253,635.003,635.003,480.003,550.003,432.48171,670
2023-05-243,485.003,600.003,435.003,555.003,437.32283,095
2023-05-233,525.003,540.003,465.003,490.003,374.47142,627
2023-05-223,460.003,635.003,440.003,550.003,432.48417,892
2023-05-193,425.003,465.003,395.003,445.003,330.96102,838
2023-05-183,405.003,450.003,370.003,415.003,301.9551,527
2023-05-173,365.003,450.003,360.003,400.003,287.4572,050
2023-05-163,290.003,385.003,285.003,385.003,272.9478,103
2023-05-153,300.003,320.003,265.003,290.003,181.0930,593
2023-05-123,340.003,390.003,300.003,320.003,210.1055,003
2023-05-113,350.003,375.003,325.003,340.003,229.4372,670
2023-05-103,350.003,385.003,315.003,350.003,239.1084,909
← NewerPage 14 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.