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%WTI99.42▲ 2.34%
← 046940.KQ stock page

Woowon Development Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-292,285.002,350.002,265.002,330.002,252.87114,389
2024-10-282,230.002,325.002,220.002,285.002,209.36134,226
2024-10-252,320.002,325.002,220.002,235.002,161.01243,230
2024-10-242,385.002,440.002,300.002,305.002,228.70468,998
2024-10-232,300.002,745.002,300.002,405.002,325.394,766,209
2024-10-222,350.002,365.002,270.002,270.002,194.86155,366
2024-10-212,420.002,450.002,335.002,365.002,286.7177,891
2024-10-182,445.002,445.002,380.002,400.002,320.55156,967
2024-10-172,465.002,465.002,435.002,455.002,373.7348,181
2024-10-162,455.002,535.002,440.002,455.002,373.7387,586
2024-10-152,475.002,495.002,425.002,495.002,412.41137,254
2024-10-142,520.002,545.002,405.002,475.002,393.07126,147
2024-10-112,540.002,560.002,515.002,545.002,460.7551,358
2024-10-102,520.002,575.002,520.002,560.002,475.2630,213
2024-10-082,525.002,545.002,500.002,515.002,431.7438,821
2024-10-072,535.002,540.002,515.002,530.002,446.2536,519
2024-10-042,560.002,570.002,505.002,520.002,436.5869,271
2024-10-022,590.002,590.002,545.002,560.002,475.2666,059
2024-09-302,685.002,685.002,605.002,615.002,528.4373,694
2024-09-272,700.002,700.002,660.002,685.002,596.1243,216
2024-09-262,675.002,700.002,660.002,690.002,600.9553,998
2024-09-252,665.002,700.002,660.002,690.002,600.9523,825
2024-09-242,665.002,695.002,635.002,670.002,581.6132,750
2024-09-232,675.002,740.002,610.002,670.002,581.6147,410
2024-09-202,655.002,670.002,620.002,670.002,581.6137,195
2024-09-192,660.002,665.002,620.002,635.002,547.7732,270
2024-09-132,610.002,675.002,610.002,665.002,576.7837,584
2024-09-122,580.002,640.002,580.002,635.002,547.7733,167
2024-09-112,590.002,625.002,555.002,595.002,509.1039,790
2024-09-102,595.002,625.002,565.002,610.002,523.6031,417
2024-09-092,570.002,625.002,515.002,595.002,509.1041,719
2024-09-062,580.002,620.002,500.002,595.002,509.10108,180
2024-09-052,610.002,665.002,560.002,605.002,518.7785,179
2024-09-042,560.002,650.002,560.002,620.002,533.27121,213
2024-09-032,685.002,725.002,650.002,685.002,596.1253,867
2024-09-022,685.002,745.002,650.002,710.002,620.2960,691
2024-08-302,625.002,695.002,625.002,685.002,596.1245,274
2024-08-292,645.002,665.002,615.002,625.002,538.10120,482
2024-08-282,760.002,765.002,670.002,670.002,581.61172,552
2024-08-272,780.002,805.002,735.002,760.002,668.63144,873
2024-08-262,895.002,895.002,760.002,780.002,687.97135,196
2024-08-232,880.002,930.002,825.002,855.002,760.49233,004
2024-08-222,910.003,080.002,855.002,905.002,808.83662,468
2024-08-212,970.002,980.002,905.002,920.002,823.34305,819
2024-08-202,980.003,060.002,895.003,015.002,915.19930,105
2024-08-192,880.002,945.002,800.002,940.002,842.68338,975
2024-08-162,920.002,950.002,865.002,875.002,779.83264,469
2024-08-142,815.003,040.002,785.002,920.002,823.341,089,928
2024-08-132,890.002,930.002,765.002,790.002,697.64486,455
2024-08-122,975.003,055.002,925.002,930.002,833.01658,075
2024-08-092,700.003,185.002,685.002,975.002,876.525,365,429
2024-08-082,735.002,735.002,615.002,635.002,547.77541,488
2024-08-072,660.002,780.002,655.002,755.002,663.80527,129
2024-08-062,550.002,700.002,550.002,655.002,567.11897,862
2024-08-053,070.003,080.002,465.002,550.002,465.591,672,706
2024-08-023,390.003,715.003,060.003,140.003,036.0610,943,800
2024-08-013,410.003,415.003,230.003,385.003,272.942,680,836
2024-07-313,510.004,090.003,305.003,465.003,350.3019,375,109
2024-07-302,700.003,535.002,675.003,535.003,417.989,848,796
2024-07-292,725.002,745.002,695.002,720.002,629.9615,796
← NewerPage 9 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.