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%WTI101.23▲ 1.77%
← 046940.KQ stock page

Woowon Development Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-302,820.002,855.002,810.002,835.002,741.1517,321
2024-04-292,835.002,835.002,805.002,820.002,726.6520,606
2024-04-262,815.002,845.002,805.002,810.002,716.9820,979
2024-04-252,845.002,850.002,815.002,835.002,741.1515,636
2024-04-242,830.002,860.002,825.002,830.002,736.3215,164
2024-04-232,850.002,865.002,805.002,830.002,736.3228,625
2024-04-222,865.002,865.002,825.002,830.002,736.3212,843
2024-04-192,860.002,860.002,795.002,810.002,716.9829,611
2024-04-182,815.002,860.002,815.002,835.002,741.1526,763
2024-04-172,800.002,825.002,775.002,815.002,721.8144,714
2024-04-162,825.002,845.002,785.002,825.002,731.4866,951
2024-04-152,890.002,920.002,825.002,830.002,736.3227,041
2024-04-122,940.002,985.002,900.002,900.002,804.0064,954
2024-04-112,975.002,990.002,945.002,970.002,871.6813,479
2024-04-092,940.003,005.002,940.002,980.002,881.3530,978
2024-04-083,000.003,000.002,940.002,940.002,842.6833,256
2024-04-052,925.003,000.002,925.002,990.002,891.0232,086
2024-04-042,980.003,010.002,935.002,960.002,862.0144,319
2024-04-032,925.003,010.002,900.003,010.002,910.3639,303
2024-04-022,935.002,980.002,920.002,925.002,828.1748,636
2024-04-012,955.003,005.002,900.002,965.002,866.8579,431
2024-03-293,030.003,040.002,945.002,955.002,857.1856,494
2024-03-283,055.003,055.003,010.003,030.002,929.7014,916
2024-03-273,030.003,060.003,015.003,050.002,949.0315,218
2024-03-263,060.003,060.003,010.003,055.002,953.8723,852
2024-03-253,020.003,050.003,005.003,045.002,944.2033,574
2024-03-223,015.003,020.002,980.003,015.002,915.1928,589
2024-03-212,920.002,995.002,915.002,995.002,895.8640,727
2024-03-203,000.003,005.002,900.002,900.002,804.0062,422
2024-03-192,980.003,015.002,980.002,995.002,895.8622,036
2024-03-183,005.003,030.002,985.003,000.002,900.6949,289
2024-03-153,040.003,045.002,995.003,020.002,920.0336,284
2024-03-143,020.003,045.002,965.003,040.002,939.3784,802
2024-03-133,055.003,060.003,015.003,030.002,929.7029,115
2024-03-123,070.003,070.003,000.003,050.002,949.0353,742
2024-03-113,025.003,060.003,015.003,030.002,929.7035,243
2024-03-083,085.003,100.003,040.003,045.002,944.2054,055
2024-03-073,065.003,165.003,050.003,075.002,973.2167,790
2024-03-063,130.003,130.003,065.003,080.002,978.0450,308
2024-03-053,095.003,130.003,080.003,125.003,021.5540,033
2024-03-043,145.003,150.003,100.003,120.003,016.7234,852
2024-02-293,160.003,175.003,105.003,130.003,026.3927,724
2024-02-283,150.003,170.003,120.003,160.003,055.3925,145
2024-02-273,165.003,180.003,125.003,150.003,045.7251,064
2024-02-263,145.003,195.003,140.003,180.003,074.7344,723
2024-02-233,140.003,160.003,115.003,130.003,026.3946,890
2024-02-223,170.003,200.003,145.003,145.003,040.8957,990
2024-02-213,175.003,220.003,165.003,170.003,065.0686,384
2024-02-203,225.003,235.003,180.003,205.003,098.9057,491
2024-02-193,240.003,250.003,170.003,235.003,127.9172,720
2024-02-163,215.003,285.003,205.003,240.003,132.7492,352
2024-02-153,250.003,250.003,200.003,230.003,123.0891,658
2024-02-143,205.003,270.003,205.003,260.003,152.0876,561
2024-02-133,220.003,275.003,205.003,270.003,161.7580,981
2024-02-083,275.003,275.003,215.003,220.003,113.4167,225
2024-02-073,265.003,325.003,225.003,245.003,137.5884,245
2024-02-063,180.003,320.003,150.003,265.003,156.92159,088
2024-02-053,245.003,245.003,180.003,200.003,094.07110,691
2024-02-023,260.003,335.003,240.003,245.003,137.58163,728
2024-02-013,200.003,330.003,170.003,230.003,123.08419,579
← NewerPage 11 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.