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%WTI99.28▲ 2.19%
← 046940.KQ stock page

Woowon Development Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-272,970.003,085.002,970.003,000.002,900.6959,184
2025-10-242,950.003,010.002,945.002,970.002,871.6841,068
2025-10-233,020.003,045.002,970.002,975.002,876.5263,348
2025-10-222,995.003,020.002,925.003,020.002,920.0363,651
2025-10-213,025.003,040.002,970.003,000.002,900.6974,223
2025-10-203,020.003,040.003,005.003,025.002,924.8633,778
2025-10-173,075.003,085.002,950.003,020.002,920.0369,137
2025-10-163,050.003,095.003,050.003,075.002,973.2154,515
2025-10-153,025.003,120.003,025.003,050.002,949.0341,973
2025-10-143,065.003,120.003,020.003,030.002,929.7054,544
2025-10-133,025.003,105.002,980.003,095.002,992.5475,448
2025-10-103,230.003,230.003,015.003,055.002,953.87188,673
2025-10-023,240.003,265.003,180.003,230.003,123.0829,395
2025-10-013,185.003,250.003,180.003,210.003,103.7468,376
2025-09-303,165.003,195.003,125.003,170.003,065.0653,386
2025-09-293,160.003,225.003,150.003,165.003,060.2345,157
2025-09-263,200.003,200.003,120.003,190.003,084.4048,562
2025-09-253,150.003,245.003,150.003,200.003,094.0760,276
2025-09-243,230.003,270.003,135.003,150.003,045.7281,810
2025-09-233,280.003,280.003,185.003,230.003,123.0871,910
2025-09-223,275.003,280.003,190.003,280.003,171.4265,295
2025-09-193,300.003,330.003,235.003,250.003,142.4154,576
2025-09-183,195.003,325.003,190.003,300.003,190.7699,095
2025-09-173,225.003,225.003,170.003,180.003,074.7343,451
2025-09-163,185.003,255.003,155.003,225.003,118.2462,993
2025-09-153,300.003,300.003,170.003,195.003,089.23117,596
2025-09-123,290.003,315.003,230.003,300.003,190.7690,238
2025-09-113,310.003,335.003,290.003,290.003,181.0986,066
2025-09-103,395.003,400.003,300.003,310.003,200.4392,663
2025-09-093,390.003,425.003,370.003,385.003,272.94112,423
2025-09-083,370.003,460.003,345.003,385.003,272.94150,909
2025-09-053,345.003,385.003,300.003,380.003,268.1198,703
2025-09-043,335.003,380.003,305.003,345.003,234.27126,001
2025-09-033,380.003,380.003,290.003,330.003,219.77171,766
2025-09-023,365.003,475.003,280.003,385.003,272.94281,420
2025-09-013,165.003,440.003,165.003,365.003,253.61654,960
2025-08-293,175.003,250.003,150.003,190.003,084.40121,065
2025-08-283,200.003,230.003,150.003,190.003,084.40104,846
2025-08-273,230.003,250.003,175.003,200.003,094.0796,500
2025-08-263,220.003,265.003,160.003,225.003,118.24114,702
2025-08-253,200.003,255.003,185.003,210.003,103.74176,278
2025-08-223,175.003,245.003,175.003,200.003,094.0779,693
2025-08-213,200.003,230.003,150.003,200.003,094.0782,080
2025-08-203,170.003,230.003,115.003,200.003,094.07162,856
2025-08-193,220.003,260.003,095.003,190.003,084.40179,720
2025-08-183,110.003,220.003,110.003,220.003,113.41330,041
2025-08-143,050.003,290.003,040.003,110.003,007.05309,404
2025-08-133,150.003,155.003,065.003,120.003,016.7284,170
2025-08-123,150.003,175.003,115.003,150.003,045.72103,080
2025-08-113,095.003,180.003,095.003,160.003,055.39248,415
2025-08-083,045.003,120.003,045.003,095.002,992.54165,282
2025-08-073,020.003,045.002,985.003,045.002,944.2049,465
2025-08-063,015.003,065.002,990.003,015.002,915.1957,568
2025-08-053,020.003,065.002,995.003,015.002,915.1995,772
2025-08-042,945.003,055.002,945.003,015.002,915.1966,693
2025-08-013,055.003,055.002,960.002,970.002,871.68106,800
2025-07-312,940.003,085.002,935.003,060.002,958.70202,355
2025-07-302,915.002,970.002,900.002,960.002,862.0154,624
2025-07-292,870.002,930.002,835.002,885.002,789.5087,147
2025-07-282,895.002,920.002,845.002,870.002,774.9972,031
← NewerPage 5 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.