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%WTI100.58▲ 1.12%
← 046940.KQ stock page

Woowon Development Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-093,310.003,380.003,275.003,350.003,239.1078,509
2023-05-083,280.003,330.003,265.003,320.003,210.1061,651
2023-05-043,225.003,290.003,190.003,275.003,166.5962,614
2023-05-033,130.003,225.003,130.003,225.003,118.2444,401
2023-05-023,190.003,250.003,165.003,185.003,079.5757,176
2023-04-283,245.003,245.003,140.003,185.003,079.5760,889
2023-04-273,205.003,205.003,145.003,200.003,094.0728,553
2023-04-263,155.003,235.003,125.003,205.003,098.9051,226
2023-04-253,190.003,230.003,145.003,190.003,084.4091,268
2023-04-243,250.003,265.003,200.003,215.003,108.5766,273
2023-04-213,300.003,330.003,240.003,265.003,156.9292,778
2023-04-203,390.003,390.003,305.003,305.003,195.5988,063
2023-04-193,350.003,435.003,335.003,390.003,277.7891,470
2023-04-183,400.003,500.003,340.003,375.003,263.28277,986
2023-04-173,290.003,580.003,260.003,580.003,461.49435,504
2023-04-143,285.003,335.003,280.003,315.003,205.2650,448
2023-04-133,265.003,315.003,235.003,305.003,195.5985,788
2023-04-123,225.003,280.003,205.003,275.003,166.5995,515
2023-04-113,180.003,225.003,135.003,225.003,118.2456,857
2023-04-103,270.003,270.003,140.003,180.003,074.73142,708
2023-04-073,275.003,295.003,235.003,270.003,161.7553,950
2023-04-063,345.003,370.003,265.003,275.003,166.5963,815
2023-04-053,380.003,380.003,340.003,370.003,258.4423,789
2023-04-043,310.003,395.003,295.003,390.003,277.7860,312
2023-04-033,265.003,335.003,265.003,310.003,200.4354,698
2023-03-313,275.003,305.003,240.003,260.003,152.0835,351
2023-03-303,250.003,300.003,240.003,300.003,190.7627,902
2023-03-293,265.003,275.003,230.003,260.003,152.0838,583
2023-03-283,245.003,280.003,220.003,280.003,171.4256,698
2023-03-273,250.003,365.003,160.003,220.003,113.4152,032
2023-03-243,225.003,245.003,180.003,230.003,123.0855,831
2023-03-233,245.003,280.003,200.003,225.003,118.2469,271
2023-03-223,335.003,365.003,265.003,280.003,171.4260,641
2023-03-213,390.003,425.003,305.003,335.003,224.6040,554
2023-03-203,375.003,410.003,355.003,390.003,277.7822,792
2023-03-173,300.003,375.003,290.003,375.003,263.2852,457
2023-03-163,320.003,320.003,230.003,290.003,181.0962,208
2023-03-153,210.003,370.003,210.003,355.003,243.94100,606
2023-03-143,300.003,345.003,200.003,200.003,094.07135,867
2023-03-133,350.003,375.003,250.003,335.003,224.6093,871
2023-03-103,420.003,425.003,350.003,375.003,263.2850,389
2023-03-093,450.003,490.003,380.003,450.003,335.7969,617
2023-03-083,520.003,520.003,410.003,450.003,335.7968,891
2023-03-073,465.003,575.003,465.003,530.003,413.1481,672
2023-03-063,515.003,570.003,495.003,540.003,422.81106,207
2023-03-033,580.003,605.003,375.003,495.003,379.3087,706
2023-03-023,535.003,600.003,515.003,565.003,446.99104,422
2023-02-283,500.003,575.003,470.003,535.003,417.9836,684
2023-02-273,505.003,555.003,480.003,480.003,364.8050,681
2023-02-243,745.003,745.003,530.003,530.003,413.14150,368
2023-02-233,660.003,735.003,645.003,710.003,587.1955,763
2023-02-223,710.003,720.003,650.003,680.003,558.1856,025
2023-02-213,655.003,750.003,625.003,710.003,587.19101,483
2023-02-203,630.003,650.003,545.003,600.003,480.8357,918
2023-02-173,620.003,680.003,570.003,620.003,500.1745,574
2023-02-163,540.003,685.003,540.003,640.003,519.5062,267
2023-02-153,750.003,750.003,520.003,570.003,451.82203,756
2023-02-143,730.003,815.003,730.003,750.003,625.8644,300
2023-02-133,775.003,805.003,720.003,755.003,630.7053,013
2023-02-103,765.003,840.003,705.003,795.003,669.3799,570
← NewerPage 15 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.