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%WTI99.46▲ 2.38%
← 046940.KQ stock page

Woowon Development Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-243,440.003,445.003,110.003,155.003,050.561,584,766
2025-01-233,200.003,625.003,075.003,625.003,505.006,640,246
2025-01-223,240.003,395.003,170.003,170.003,065.06580,366
2025-01-213,445.003,445.003,215.003,230.003,123.08812,669
2025-01-203,600.003,745.003,345.003,510.003,393.811,673,028
2025-01-173,565.003,635.003,340.003,510.003,393.813,140,243
2025-01-162,910.003,495.002,835.003,495.003,379.305,080,600
2025-01-152,880.003,085.002,795.002,880.002,784.66586,774
2025-01-143,070.003,080.002,835.002,865.002,770.16634,772
2025-01-133,030.003,400.003,020.003,110.003,007.052,409,134
2025-01-102,775.003,120.002,705.003,015.002,915.191,688,282
2025-01-092,715.002,955.002,665.002,840.002,745.991,432,479
2025-01-082,740.002,740.002,620.002,640.002,552.61234,517
2025-01-072,610.002,850.002,570.002,715.002,625.12541,437
2025-01-062,785.002,785.002,535.002,610.002,523.60670,360
2025-01-032,570.002,570.002,490.002,515.002,431.7474,246
2025-01-022,480.002,525.002,455.002,515.002,431.7482,489
2024-12-302,595.002,600.002,355.002,435.002,354.39380,486
2024-12-272,465.002,465.002,370.002,385.002,306.0586,637
2024-12-262,470.002,505.002,420.002,425.002,344.72149,404
2024-12-242,495.002,525.002,455.002,480.002,397.9067,301
2024-12-232,495.002,530.002,480.002,490.002,407.5776,016
2024-12-202,565.002,565.002,370.002,495.002,412.41170,389
2024-12-192,635.002,695.002,560.002,575.002,489.76196,266
2024-12-182,635.002,710.002,620.002,665.002,576.78129,289
2024-12-172,730.002,730.002,635.002,670.002,581.61233,895
2024-12-162,580.002,810.002,560.002,790.002,697.64964,232
2024-12-132,410.002,625.002,405.002,625.002,538.10427,249
2024-12-122,555.002,735.002,375.002,425.002,344.721,673,377
2024-12-112,255.002,400.002,240.002,365.002,286.71252,345
2024-12-102,060.002,250.002,060.002,240.002,165.8596,965
2024-12-092,150.002,170.002,050.002,060.001,991.81200,115
2024-12-062,200.002,275.002,150.002,225.002,151.34115,773
2024-12-052,290.002,305.002,220.002,220.002,146.51177,506
2024-12-042,295.002,370.002,280.002,280.002,204.52199,747
2024-12-032,335.002,385.002,335.002,385.002,306.0563,628
2024-12-022,380.002,405.002,330.002,355.002,277.0479,190
2024-11-292,420.002,420.002,350.002,365.002,286.71134,104
2024-11-282,465.002,465.002,395.002,420.002,339.89144,302
2024-11-272,450.002,565.002,430.002,440.002,359.23347,030
2024-11-262,440.002,490.002,395.002,445.002,364.06200,318
2024-11-252,410.002,480.002,395.002,445.002,364.0660,442
2024-11-222,435.002,445.002,400.002,400.002,320.5561,470
2024-11-212,410.002,545.002,400.002,435.002,354.39298,952
2024-11-202,400.002,430.002,375.002,395.002,315.7267,401
2024-11-192,425.002,455.002,365.002,420.002,339.89112,350
2024-11-182,450.002,485.002,400.002,415.002,335.06115,680
2024-11-152,425.002,495.002,370.002,465.002,383.40211,674
2024-11-142,395.002,630.002,390.002,425.002,344.72731,647
2024-11-132,500.002,520.002,375.002,415.002,335.06460,456
2024-11-122,350.002,855.002,350.002,550.002,465.593,218,087
2024-11-112,440.002,465.002,310.002,355.002,277.04213,302
2024-11-082,410.002,470.002,410.002,440.002,359.2359,164
2024-11-072,420.002,435.002,380.002,410.002,330.2276,340
2024-11-062,390.002,450.002,365.002,440.002,359.23127,160
2024-11-052,360.002,410.002,350.002,390.002,310.88129,007
2024-11-042,340.002,555.002,320.002,355.002,277.04505,590
2024-11-012,340.002,365.002,320.002,340.002,262.5457,960
2024-10-312,305.002,370.002,290.002,365.002,286.7183,341
2024-10-302,315.002,355.002,300.002,305.002,228.7098,786
← NewerPage 8 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.