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%WTI98.98▲ 1.88%
← 046940.KQ stock page

Woowon Development Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-282,895.002,920.002,845.002,870.002,774.9972,031
2025-07-252,950.002,980.002,900.002,900.002,804.00156,064
2025-07-242,990.003,025.002,950.002,950.002,852.34101,149
2025-07-232,990.003,050.002,935.002,990.002,891.02143,902
2025-07-223,080.003,100.002,980.003,000.002,900.69206,943
2025-07-213,120.003,140.003,045.003,065.002,963.54282,973
2025-07-183,130.003,175.003,080.003,080.002,978.04527,894
2025-07-173,025.003,540.002,975.003,080.002,978.044,060,488
2025-07-163,030.003,030.002,975.002,990.002,891.0263,476
2025-07-153,030.003,045.002,990.003,010.002,910.36108,092
2025-07-143,115.003,115.003,010.003,030.002,929.70143,853
2025-07-113,110.003,140.003,015.003,115.003,011.88163,965
2025-07-103,100.003,120.003,060.003,110.003,007.05117,537
2025-07-093,035.003,120.003,035.003,100.002,997.38120,476
2025-07-083,010.003,085.002,985.003,060.002,958.70111,447
2025-07-073,025.003,035.002,980.003,010.002,910.3687,678
2025-07-043,050.003,060.002,970.002,970.002,871.68127,284
2025-07-033,065.003,070.003,015.003,050.002,949.03116,322
2025-07-023,025.003,040.002,955.003,040.002,939.3785,761
2025-07-012,980.003,065.002,975.003,015.002,915.19108,996
2025-06-302,955.002,980.002,925.002,980.002,881.3553,882
2025-06-272,990.003,050.002,915.002,955.002,857.18107,716
2025-06-263,065.003,090.002,965.002,985.002,886.19122,931
2025-06-253,040.003,095.003,010.003,070.002,968.37112,659
2025-06-242,940.003,065.002,915.003,060.002,958.70185,230
2025-06-233,000.003,020.002,890.002,895.002,799.17214,360
2025-06-203,050.003,050.002,950.003,020.002,920.03120,395
2025-06-193,015.003,025.002,970.003,010.002,910.3674,041
2025-06-183,045.003,100.002,990.003,010.002,910.36121,960
2025-06-173,050.003,120.002,985.003,040.002,939.37180,702
2025-06-163,035.003,100.002,975.003,060.002,958.70173,225
2025-06-133,115.003,130.003,000.003,035.002,934.53302,586
2025-06-123,060.003,180.003,015.003,105.003,002.21397,536
2025-06-113,030.003,065.002,980.003,015.002,915.19172,799
2025-06-103,090.003,090.002,985.003,030.002,929.70201,214
2025-06-093,015.003,085.003,010.003,060.002,958.70172,796
2025-06-052,925.003,065.002,910.003,010.002,910.36276,784
2025-06-042,850.002,920.002,820.002,920.002,823.34293,723
2025-06-022,815.002,960.002,800.002,930.002,833.01215,550
2025-05-302,850.002,870.002,780.002,800.002,707.31216,670
2025-05-292,840.002,900.002,825.002,870.002,774.99179,653
2025-05-282,870.002,930.002,830.002,840.002,745.99310,704
2025-05-272,895.002,920.002,865.002,870.002,774.99184,445
2025-05-262,925.003,000.002,885.002,900.002,804.00323,758
2025-05-232,950.003,055.002,930.002,975.002,876.52286,629
2025-05-223,000.003,065.002,950.002,980.002,881.35366,522
2025-05-213,050.003,220.003,005.003,010.002,910.36658,973
2025-05-202,900.003,395.002,900.003,140.003,036.062,889,585
2025-05-193,050.003,075.002,895.002,910.002,813.67426,567
2025-05-163,090.003,150.002,990.003,020.002,920.03469,808
2025-05-153,285.003,285.003,035.003,080.002,978.04877,025
2025-05-143,205.003,430.003,145.003,335.003,224.601,382,525
2025-05-133,695.003,995.003,160.003,195.003,089.234,603,821
2025-05-123,230.003,825.003,200.003,825.003,698.385,448,244
2025-05-092,990.003,000.002,800.002,945.002,847.51311,264
2025-05-083,020.003,050.002,910.002,930.002,833.01245,811
2025-05-072,955.003,045.002,875.002,975.002,876.52472,443
2025-05-023,015.003,025.002,860.002,860.002,765.32210,266
2025-04-302,930.003,015.002,905.003,015.002,915.19163,008
2025-04-292,880.003,060.002,825.002,930.002,833.01362,747
← NewerPage 6 of 21 · 1,229 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.