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%WTI98.74▲ 1.64%
← 046940.KQ stock page

Woowon Development Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-253,145.003,225.003,110.003,140.003,036.06413,357
2025-04-243,160.003,180.003,080.003,115.003,011.88156,559
2025-04-233,180.003,185.003,065.003,155.003,050.56178,460
2025-04-223,375.003,410.003,090.003,160.003,055.39402,841
2025-04-213,265.003,345.003,220.003,265.003,156.92437,740
2025-04-183,145.003,265.003,070.003,260.003,152.08382,170
2025-04-173,080.003,145.003,010.003,145.003,040.89337,485
2025-04-163,185.003,205.003,080.003,085.002,982.88379,484
2025-04-153,235.003,260.003,145.003,175.003,069.90358,459
2025-04-143,250.003,410.002,985.003,240.003,132.74718,257
2025-04-113,440.003,440.003,135.003,320.003,210.10613,137
2025-04-103,220.003,450.003,180.003,365.003,253.61865,428
2025-04-093,690.003,690.003,080.003,175.003,069.901,863,484
2025-04-083,110.003,900.003,065.003,680.003,558.185,552,210
2025-04-073,015.003,285.002,865.003,060.002,958.701,741,785
2025-04-042,745.003,035.002,635.002,990.002,891.02886,699
2025-04-032,685.002,790.002,590.002,710.002,620.29153,735
2025-04-022,760.002,760.002,640.002,685.002,596.12153,322
2025-04-012,615.002,790.002,615.002,760.002,668.63192,342
2025-03-312,650.002,765.002,560.002,630.002,542.9480,980
2025-03-282,670.002,710.002,590.002,680.002,591.28119,352
2025-03-272,625.002,770.002,600.002,660.002,571.94112,188
2025-03-262,620.002,660.002,565.002,655.002,567.11144,975
2025-03-252,590.002,630.002,580.002,580.002,494.5962,598
2025-03-242,660.002,660.002,570.002,615.002,528.4349,931
2025-03-212,615.002,650.002,545.002,630.002,542.9456,960
2025-03-202,690.002,690.002,565.002,585.002,499.43115,214
2025-03-192,690.002,750.002,615.002,655.002,567.11100,663
2025-03-182,730.002,800.002,690.002,710.002,620.2960,678
2025-03-172,715.002,760.002,660.002,730.002,639.63105,457
2025-03-142,705.002,765.002,700.002,720.002,629.9668,326
2025-03-132,825.002,850.002,715.002,715.002,625.1294,507
2025-03-122,720.002,815.002,720.002,810.002,716.9839,801
2025-03-112,785.002,810.002,670.002,720.002,629.96108,823
2025-03-102,700.002,850.002,685.002,810.002,716.98189,446
2025-03-072,690.002,775.002,655.002,690.002,600.95168,249
2025-03-062,780.002,820.002,735.002,735.002,644.4679,327
2025-03-052,660.002,785.002,650.002,780.002,687.97124,215
2025-03-042,700.002,700.002,620.002,660.002,571.94152,764
2025-02-282,850.002,875.002,700.002,745.002,654.13301,675
2025-02-272,840.002,940.002,805.002,930.002,833.01220,067
2025-02-262,840.002,895.002,820.002,820.002,726.65162,586
2025-02-252,940.002,950.002,825.002,825.002,731.48126,810
2025-02-242,875.002,915.002,795.002,915.002,818.50155,202
2025-02-212,980.002,985.002,865.002,900.002,804.00247,066
2025-02-202,875.003,050.002,855.002,980.002,881.35606,905
2025-02-192,820.002,900.002,795.002,840.002,745.99298,562
2025-02-182,800.002,870.002,800.002,820.002,726.65113,559
2025-02-172,860.002,870.002,795.002,820.002,726.65133,515
2025-02-142,865.002,880.002,780.002,860.002,765.32170,710
2025-02-132,780.002,870.002,770.002,865.002,770.16301,199
2025-02-122,725.002,770.002,685.002,725.002,634.79223,163
2025-02-112,755.002,765.002,670.002,730.002,639.63175,580
2025-02-102,810.002,820.002,760.002,760.002,668.63172,252
2025-02-072,790.002,795.002,705.002,770.002,678.30186,658
2025-02-062,775.002,875.002,755.002,785.002,692.81264,868
2025-02-052,680.002,805.002,680.002,755.002,663.80242,934
2025-02-042,680.002,735.002,665.002,700.002,610.62317,652
2025-02-032,775.002,840.002,650.002,690.002,600.95594,120
2025-01-313,175.003,175.002,860.002,885.002,789.50828,113
← NewerPage 7 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.