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%WTI102.44▲ 2.99%
← 046940.KQ stock page

Woowon Development Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-033,390.003,645.003,000.003,300.003,190.769,867,095
2023-11-022,780.002,855.002,780.002,855.002,760.49162,432
2023-11-012,770.002,815.002,760.002,780.002,687.9721,328
2023-10-312,865.002,865.002,765.002,770.002,678.3029,735
2023-10-302,840.002,865.002,830.002,850.002,755.6634,624
2023-10-272,845.002,885.002,820.002,840.002,745.9923,797
2023-10-262,880.002,910.002,845.002,845.002,750.8218,624
2023-10-252,895.002,955.002,890.002,910.002,813.6723,216
2023-10-242,780.002,890.002,775.002,870.002,774.9948,632
2023-10-232,810.002,855.002,785.002,805.002,712.1441,184
2023-10-202,855.002,860.002,765.002,860.002,765.3254,212
2023-10-192,900.002,930.002,855.002,860.002,765.3280,016
2023-10-183,015.003,015.002,915.002,950.002,852.3450,577
2023-10-172,975.003,025.002,975.002,995.002,895.8634,186
2023-10-163,005.003,025.002,950.002,975.002,876.5237,341
2023-10-133,020.003,030.002,995.003,005.002,905.5226,571
2023-10-122,970.003,040.002,970.003,010.002,910.3632,173
2023-10-112,995.003,155.002,960.003,000.002,900.69150,819
2023-10-103,040.003,040.002,955.002,990.002,891.0227,697
2023-10-062,935.003,010.002,935.003,000.002,900.6937,164
2023-10-052,975.003,040.002,960.002,960.002,862.0174,091
2023-10-043,060.003,060.002,990.003,005.002,905.5262,239
2023-09-273,020.003,070.003,020.003,060.002,958.7027,211
2023-09-263,070.003,100.003,040.003,040.002,939.3780,195
2023-09-253,115.003,355.003,070.003,070.002,968.37408,725
2023-09-223,210.003,240.003,090.003,090.002,987.71133,062
2023-09-213,130.003,130.003,100.003,100.002,997.3878,687
2023-09-203,150.003,150.003,120.003,130.003,026.3940,854
2023-09-193,160.003,170.003,140.003,145.003,040.8945,932
2023-09-183,170.003,185.003,130.003,165.003,060.2357,209
2023-09-153,160.003,180.003,130.003,175.003,069.9056,601
2023-09-143,125.003,175.003,120.003,145.003,040.8939,222
2023-09-133,130.003,180.003,130.003,140.003,036.0637,710
2023-09-123,200.003,210.003,140.003,160.003,055.3958,722
2023-09-113,220.003,240.003,110.003,200.003,094.0736,991
2023-09-083,140.003,190.003,140.003,190.003,084.4030,328
2023-09-073,200.003,205.003,155.003,165.003,060.2330,666
2023-09-063,190.003,230.003,160.003,190.003,084.4052,864
2023-09-053,235.003,255.003,140.003,190.003,084.4067,467
2023-09-043,235.003,260.003,200.003,235.003,127.9179,336
2023-09-013,200.003,450.003,195.003,235.003,127.91416,416
2023-08-313,245.003,255.003,200.003,215.003,108.5742,541
2023-08-303,250.003,285.003,230.003,260.003,152.0842,347
2023-08-293,235.003,270.003,200.003,235.003,127.9194,733
2023-08-283,160.003,260.003,145.003,235.003,127.9186,200
2023-08-253,155.003,160.003,120.003,145.003,040.8950,954
2023-08-243,155.003,180.003,125.003,150.003,045.7263,240
2023-08-233,135.003,200.003,135.003,155.003,050.5690,759
2023-08-223,190.003,190.003,110.003,130.003,026.3974,507
2023-08-213,220.003,220.003,145.003,170.003,065.0649,474
2023-08-183,120.003,220.003,120.003,180.003,074.7352,129
2023-08-173,105.003,195.003,095.003,155.003,050.5684,949
2023-08-163,210.003,210.003,135.003,150.003,045.7292,420
2023-08-143,225.003,240.003,190.003,200.003,094.0784,646
2023-08-113,280.003,305.003,210.003,220.003,113.41182,431
2023-08-103,495.003,505.003,300.003,305.003,195.59445,555
2023-08-093,470.003,560.003,410.003,555.003,437.32542,525
2023-08-083,400.003,445.003,340.003,405.003,292.28243,388
2023-08-073,255.003,395.003,255.003,395.003,282.61254,060
2023-08-043,245.003,245.003,195.003,195.003,089.2388,342
← NewerPage 13 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.