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%WTI103.53▲ 4.08%
← 046940.KQ stock page

Woowon Development Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-093,835.003,850.003,780.003,810.003,683.8844,695
2023-02-083,885.003,885.003,805.003,835.003,708.05107,397
2023-02-073,785.003,855.003,775.003,815.003,688.7164,859
2023-02-063,780.003,825.003,705.003,785.003,659.7090,584
2023-02-033,895.003,940.003,800.003,845.003,717.72109,745
2023-02-023,855.003,945.003,825.003,900.003,770.90177,149
2023-02-013,935.003,990.003,850.003,850.003,722.55172,332
2023-01-313,895.003,960.003,835.003,925.003,795.07159,904
2023-01-303,885.003,940.003,820.003,930.003,799.90158,843
2023-01-273,730.003,920.003,705.003,890.003,761.23247,327
2023-01-263,670.003,750.003,665.003,745.003,621.0367,450
2023-01-253,635.003,735.003,635.003,700.003,577.5263,294
2023-01-203,625.003,660.003,590.003,630.003,509.8342,035
2023-01-193,565.003,655.003,550.003,630.003,509.8361,054
2023-01-183,595.003,640.003,565.003,640.003,519.5043,211
2023-01-173,645.003,680.003,590.003,595.003,475.9972,906
2023-01-163,710.003,750.003,645.003,645.003,524.3472,219
2023-01-133,700.003,750.003,665.003,715.003,592.02113,379
2023-01-123,660.003,735.003,610.003,700.003,577.52167,515
2023-01-113,630.003,755.003,610.003,625.003,505.00185,259
2023-01-103,545.003,630.003,520.003,590.003,471.16142,466
2023-01-093,370.003,580.003,335.003,545.003,427.65228,499
2023-01-063,295.003,370.003,250.003,365.003,253.6179,573
2023-01-053,210.003,415.003,190.003,360.003,248.77127,846
2023-01-043,135.003,225.003,065.003,200.003,094.0786,040
2023-01-033,175.003,285.003,055.003,135.003,031.22196,384
2023-01-023,260.003,335.003,200.003,200.003,094.0785,045
2022-12-293,290.003,315.003,180.003,280.003,171.4293,984
2022-12-283,350.003,365.003,305.003,340.003,229.4345,844
2022-12-273,225.003,375.003,225.003,330.003,219.7766,754
2022-12-263,220.003,280.003,220.003,270.003,161.7574,622
2022-12-233,385.003,395.003,250.003,275.003,166.5990,560
2022-12-223,460.003,535.003,400.003,405.003,292.28101,907
2022-12-213,430.003,560.003,350.003,415.003,301.95173,788
2022-12-203,510.003,550.003,400.003,410.003,297.12105,842
2022-12-193,535.003,580.003,475.003,550.003,432.4848,477
2022-12-163,520.003,585.003,515.003,540.003,422.8146,137
2022-12-153,595.003,655.003,570.003,605.003,485.6653,793
2022-12-143,560.003,625.003,560.003,605.003,485.6651,281
2022-12-133,560.003,620.003,545.003,575.003,456.6676,110
2022-12-123,515.003,615.003,515.003,585.003,466.3264,825
2022-12-093,585.003,685.003,540.003,615.003,495.3380,657
2022-12-083,645.003,850.003,540.003,580.003,461.49330,911
2022-12-073,635.003,710.003,575.003,665.003,543.68136,609
2022-12-063,770.003,810.003,685.003,710.003,587.19126,379
2022-12-053,850.003,875.003,795.003,845.003,717.72100,758
2022-12-023,905.003,960.003,830.003,845.003,717.72201,239
2022-12-013,845.003,990.003,845.003,930.003,799.90742,657
2022-11-303,820.003,870.003,750.003,795.003,669.37128,144
2022-11-293,665.003,820.003,605.003,800.003,674.21249,603
2022-11-283,920.003,940.003,700.003,710.003,587.19293,156
2022-11-253,895.003,910.003,830.003,880.003,751.56162,780
2022-11-243,870.003,965.003,805.003,875.003,746.72335,371
2022-11-233,840.003,900.003,785.003,860.003,732.22269,898
2022-11-223,665.004,000.003,665.003,820.003,693.541,212,946
2022-11-213,705.003,730.003,595.003,645.003,524.34207,863
2022-11-183,850.003,940.003,720.003,730.003,606.52364,955
2022-11-173,800.003,950.003,685.003,805.003,679.04795,937
2022-11-163,815.003,815.003,730.003,735.003,611.36186,164
2022-11-153,740.003,920.003,740.003,785.003,659.70822,804
← NewerPage 16 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.