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%WTI99.10▲ 2.01%
← 046940.KQ stock page

Woowon Development Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-224,080.004,265.003,925.004,110.004,110.00407,627
2026-01-214,170.004,170.003,900.004,020.004,020.00405,885
2026-01-203,765.004,350.003,745.004,170.004,170.001,430,199
2026-01-193,505.003,880.003,440.003,765.003,765.00943,603
2026-01-163,310.003,490.003,240.003,460.003,460.00242,453
2026-01-153,335.003,385.003,220.003,265.003,265.0078,425
2026-01-143,345.003,395.003,300.003,330.003,330.0065,021
2026-01-133,415.003,420.003,300.003,340.003,340.0060,434
2026-01-123,310.003,475.003,310.003,415.003,415.0088,139
2026-01-093,335.003,400.003,250.003,315.003,315.0081,807
2026-01-083,380.003,380.003,225.003,290.003,290.0073,891
2026-01-073,505.003,505.003,295.003,305.003,305.00176,424
2026-01-063,525.003,540.003,435.003,445.003,445.0079,777
2026-01-053,450.003,530.003,415.003,525.003,525.0096,428
2026-01-023,525.003,595.003,450.003,475.003,475.0095,746
2025-12-303,525.003,620.003,410.003,530.003,530.00146,781
2025-12-293,570.003,640.003,460.003,525.003,525.00178,558
2025-12-263,700.003,790.003,505.003,625.003,505.00696,381
2025-12-243,405.003,465.003,360.003,420.003,306.79156,645
2025-12-233,395.003,475.003,310.003,420.003,306.7993,916
2025-12-223,450.003,450.003,360.003,395.003,282.6186,037
2025-12-193,390.003,490.003,390.003,440.003,326.12150,553
2025-12-183,400.003,555.003,350.003,370.003,258.44216,149
2025-12-173,315.003,430.003,230.003,420.003,306.79113,325
2025-12-163,420.003,485.003,300.003,315.003,205.26162,773
2025-12-153,485.003,560.003,355.003,415.003,301.95313,900
2025-12-123,350.003,650.003,345.003,515.003,398.64456,861
2025-12-113,200.003,345.003,200.003,325.003,214.93142,171
2025-12-103,255.003,255.003,175.003,205.003,098.9053,489
2025-12-093,240.003,260.003,195.003,205.003,098.9050,065
2025-12-083,280.003,305.003,180.003,240.003,132.74176,689
2025-12-053,360.003,515.003,270.003,270.003,161.75614,595
2025-12-043,325.003,420.003,320.003,360.003,248.77163,613
2025-12-033,300.003,330.003,255.003,320.003,210.10114,171
2025-12-023,255.003,300.003,200.003,285.003,176.2671,350
2025-12-013,270.003,280.003,230.003,250.003,142.41102,719
2025-11-283,170.003,265.003,150.003,240.003,132.74160,381
2025-11-273,140.003,180.003,110.003,150.003,045.7246,066
2025-11-263,145.003,185.003,100.003,140.003,036.0644,070
2025-11-253,075.003,160.003,030.003,145.003,040.8945,590
2025-11-243,185.003,210.003,060.003,070.002,968.3761,771
2025-11-213,160.003,185.003,045.003,185.003,079.5772,651
2025-11-203,070.003,200.003,055.003,160.003,055.39133,411
2025-11-193,135.003,165.003,005.003,070.002,968.3765,412
2025-11-183,180.003,215.003,090.003,135.003,031.22184,659
2025-11-173,030.003,195.002,980.003,175.003,069.90530,164
2025-11-142,785.003,010.002,715.002,960.002,862.01309,766
2025-11-132,750.002,800.002,725.002,800.002,707.3136,350
2025-11-122,725.002,770.002,695.002,750.002,658.9738,227
2025-11-112,760.002,840.002,695.002,745.002,654.1356,593
2025-11-102,695.002,810.002,695.002,780.002,687.9729,152
2025-11-072,785.002,785.002,665.002,695.002,605.7966,162
2025-11-062,730.002,815.002,705.002,785.002,692.8168,320
2025-11-052,770.002,770.002,670.002,750.002,658.97103,429
2025-11-042,825.002,830.002,750.002,770.002,678.3098,499
2025-11-032,905.002,905.002,760.002,825.002,731.48170,009
2025-10-312,880.002,920.002,850.002,890.002,794.3355,812
2025-10-302,930.002,930.002,815.002,880.002,784.66195,061
2025-10-293,000.003,000.002,915.002,935.002,837.8483,568
2025-10-283,015.003,015.002,955.002,970.002,871.6838,200
← NewerPage 4 of 5 · 245 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.