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%WTI98.54▼ 3.19%
← 046940.KQ stock page

Woowon Development Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-212,695.002,710.002,655.002,670.002,670.0037,246
2026-10-202,670.002,720.002,590.002,650.002,650.0071,440
2026-10-192,620.002,675.002,570.002,675.002,675.0052,494
2026-10-162,580.002,650.002,560.002,610.002,610.0051,098
2026-10-152,630.002,630.002,535.002,545.002,545.00136,482
2026-10-142,650.002,735.002,650.002,670.002,670.0066,237
2026-10-132,700.002,740.002,630.002,665.002,665.00121,966
2026-10-122,810.002,875.002,745.002,750.002,750.00244,709
2026-10-082,720.003,230.002,715.002,835.002,835.001,687,900
2026-10-072,775.002,775.002,715.002,745.002,745.0039,781
2026-10-062,795.002,805.002,695.002,730.002,730.0088,098
2026-10-022,755.002,780.002,725.002,745.002,745.0025,116
2026-10-012,735.002,755.002,700.002,755.002,755.0067,882
2026-09-302,705.002,745.002,695.002,695.002,695.0052,372
2026-09-292,730.002,770.002,675.002,695.002,695.0053,917
2026-09-282,740.002,770.002,685.002,750.002,750.0067,778
2026-09-232,765.002,765.002,690.002,705.002,705.0079,073
2026-09-222,780.002,800.002,715.002,740.002,740.0090,098
2026-09-212,850.002,850.002,740.002,780.002,780.00104,721
2026-09-182,850.002,870.002,805.002,815.002,815.0059,792
2026-09-172,760.002,870.002,760.002,805.002,805.0060,352
2026-09-162,775.002,820.002,755.002,795.002,795.0031,023
2026-09-152,800.002,840.002,755.002,775.002,775.0089,398
2026-09-142,895.002,895.002,820.002,830.002,830.0055,530
2026-09-112,845.002,930.002,840.002,895.002,895.0039,907
2026-09-102,910.002,915.002,830.002,905.002,905.0099,238
2026-09-092,905.002,915.002,855.002,880.002,880.0097,830
2026-09-082,930.002,930.002,870.002,885.002,885.0081,274
2026-09-072,945.002,945.002,870.002,905.002,905.0055,515
2026-09-042,975.002,975.002,900.002,900.002,900.0055,098
2026-09-032,925.002,990.002,900.002,920.002,920.0050,508
2026-09-022,960.002,995.002,885.002,920.002,920.0072,000
2026-09-013,055.003,055.002,955.002,980.002,980.0082,331
2026-08-313,055.003,055.002,930.003,045.003,045.0077,144
2026-08-283,065.003,065.002,985.003,055.003,055.0066,388
2026-08-273,090.003,125.003,015.003,035.003,035.0083,487
2026-08-262,970.003,060.002,970.003,055.003,055.00124,448
2026-08-252,945.002,995.002,810.002,950.002,950.00180,614
2026-08-242,905.002,975.002,830.002,905.002,905.0053,927
2026-08-212,995.002,995.002,860.002,900.002,900.00122,932
2026-08-203,050.003,120.002,990.002,995.002,995.00137,038
2026-08-193,010.003,110.002,970.003,045.003,045.00116,992
2026-08-183,155.003,245.003,050.003,090.003,090.00243,569
2026-08-143,090.003,165.003,060.003,155.003,155.00150,075
2026-08-133,150.003,185.003,080.003,085.003,085.00126,002
2026-08-123,100.003,180.003,070.003,150.003,150.00165,851
2026-08-113,040.003,185.003,005.003,100.003,100.00332,025
2026-08-103,000.003,035.002,955.003,035.003,035.00108,728
2026-08-072,960.003,010.002,900.002,985.002,985.0087,900
2026-08-062,960.003,020.002,930.002,960.002,960.0080,177
2026-08-052,920.002,995.002,915.002,960.002,960.00108,355
2026-08-042,885.002,930.002,805.002,915.002,915.0098,859
2026-08-032,740.002,875.002,740.002,780.002,780.00109,443
2026-07-312,650.002,790.002,525.002,790.002,790.00147,015
2026-07-302,470.002,700.002,470.002,590.002,590.00325,851
2026-07-292,775.002,810.002,500.002,620.002,620.00362,202
2026-07-282,820.002,885.002,730.002,780.002,780.00244,971
2026-07-272,970.003,000.002,875.002,890.002,890.00106,555
2026-07-243,050.003,050.002,870.002,905.002,905.00124,552
2026-07-232,900.003,050.002,885.003,050.003,050.00132,255
Page 1 of 21 · 1,228 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.