See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.94▲ 1.84%
← 046940.KQ stock page

Woowon Development Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,915.003,010.002,890.002,900.002,900.00179,457
2026-07-212,920.002,970.002,850.002,910.002,910.00141,242
2026-07-203,040.003,070.002,910.002,920.002,920.00262,297
2026-07-163,170.003,230.003,045.003,120.003,120.00230,299
2026-07-153,180.003,370.003,075.003,210.003,210.00229,892
2026-07-143,305.003,360.003,075.003,120.003,120.00466,602
2026-07-133,660.003,735.003,340.003,340.003,340.00566,632
2026-07-103,535.003,850.003,535.003,630.003,630.00990,885
2026-07-093,400.003,805.003,350.003,535.003,535.001,360,237
2026-07-083,860.004,135.003,430.003,475.003,475.002,023,886
2026-07-074,190.004,510.003,840.003,860.003,860.003,394,520
2026-07-064,040.004,820.003,825.004,210.004,210.009,615,754
2026-07-033,815.004,645.003,355.003,975.003,975.0015,073,845
2026-07-023,245.004,270.003,190.003,805.003,805.008,787,845
2026-07-013,010.003,650.003,010.003,285.003,285.00770,610
2026-06-303,125.003,125.002,955.002,980.002,980.0067,399
2026-06-292,780.003,195.002,760.003,145.003,145.00202,469
2026-06-262,830.002,845.002,700.002,780.002,780.00178,333
2026-06-252,865.002,985.002,765.002,825.002,825.00126,681
2026-06-242,770.002,925.002,770.002,915.002,915.0079,406
2026-06-233,000.003,100.002,845.002,850.002,850.00120,179
2026-06-223,105.003,210.003,030.003,065.003,065.00144,047
2026-06-193,400.003,440.003,100.003,170.003,170.00172,280
2026-06-183,540.003,580.003,340.003,400.003,400.00166,963
2026-06-173,465.003,580.003,360.003,525.003,525.00132,558
2026-06-163,460.003,525.003,400.003,410.003,410.00180,403
2026-06-153,565.003,705.003,445.003,460.003,460.00154,517
2026-06-123,430.003,650.003,380.003,475.003,475.00153,453
2026-06-113,355.003,355.003,195.003,330.003,330.0085,593
2026-06-103,255.003,360.003,155.003,360.003,360.00219,652
2026-06-093,070.003,285.003,070.003,260.003,260.00176,798
2026-06-083,100.003,290.002,910.003,070.003,070.00274,605
2026-06-053,440.003,440.003,145.003,305.003,305.0084,968
2026-06-043,415.003,530.003,350.003,395.003,395.0099,373
2026-06-023,485.003,490.003,320.003,415.003,415.00238,272
2026-06-013,755.003,795.003,470.003,490.003,490.00363,607
2026-05-293,970.004,040.003,670.003,755.003,755.00253,599
2026-05-283,900.004,040.003,750.003,935.003,935.00229,245
2026-05-273,970.003,985.003,720.003,850.003,850.00312,677
2026-05-264,265.004,325.003,920.003,965.003,965.00371,175
2026-05-224,100.004,245.004,090.004,190.004,190.00221,762
2026-05-214,160.004,365.004,050.004,090.004,090.00242,096
2026-05-204,260.004,260.004,020.004,095.004,095.00333,567
2026-05-194,480.004,670.004,240.004,270.004,270.00204,774
2026-05-184,700.004,720.004,440.004,530.004,530.00462,903
2026-05-155,190.005,240.004,785.004,960.004,960.00460,214
2026-05-145,290.005,490.005,130.005,160.005,160.00267,022
2026-05-135,500.005,580.004,955.005,300.005,300.00277,486
2026-05-125,550.005,800.005,280.005,500.005,500.00471,110
2026-05-115,820.005,840.005,520.005,550.005,550.00254,332
2026-05-085,800.005,880.005,610.005,750.005,750.00178,047
2026-05-076,050.006,130.005,760.005,820.005,820.00345,742
2026-05-066,160.006,610.005,690.005,900.005,900.001,457,362
2026-05-045,760.006,480.005,610.006,100.006,100.00751,176
2026-04-305,850.005,990.005,620.005,640.005,640.00232,266
2026-04-295,900.005,940.005,710.005,890.005,890.00298,719
2026-04-285,660.006,220.005,530.005,890.005,890.00758,492
2026-04-275,510.005,700.005,360.005,650.005,650.00282,228
2026-04-245,400.005,490.005,260.005,400.005,400.00277,287
2026-04-235,570.005,600.005,340.005,450.005,450.00329,277
← NewerPage 2 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.