Woowon Development Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 3,740.00 | 3,920.00 | 3,740.00 | 3,785.00 | 3,659.70 | 822,804 |
| 2022-11-14 | 3,735.00 | 3,755.00 | 3,685.00 | 3,740.00 | 3,616.19 | 227,364 |
| 2022-11-11 | 3,770.00 | 3,775.00 | 3,700.00 | 3,735.00 | 3,611.36 | 361,599 |
| 2022-11-10 | 3,580.00 | 3,730.00 | 3,555.00 | 3,690.00 | 3,567.85 | 207,799 |
| 2022-11-09 | 3,675.00 | 3,725.00 | 3,625.00 | 3,645.00 | 3,524.34 | 271,168 |
| 2022-11-08 | 3,550.00 | 3,830.00 | 3,510.00 | 3,675.00 | 3,553.34 | 1,843,101 |
| 2022-11-07 | 3,425.00 | 3,580.00 | 3,415.00 | 3,540.00 | 3,422.81 | 307,547 |
| 2022-11-04 | 3,420.00 | 3,425.00 | 3,320.00 | 3,415.00 | 3,301.95 | 134,071 |
| 2022-11-03 | 3,270.00 | 3,480.00 | 3,270.00 | 3,395.00 | 3,282.61 | 179,051 |
| 2022-11-02 | 3,425.00 | 3,455.00 | 3,330.00 | 3,355.00 | 3,243.94 | 128,207 |
| 2022-11-01 | 3,310.00 | 3,435.00 | 3,295.00 | 3,390.00 | 3,277.78 | 178,482 |
| 2022-10-31 | 3,355.00 | 3,380.00 | 3,295.00 | 3,295.00 | 3,185.92 | 128,390 |
| 2022-10-28 | 3,425.00 | 3,545.00 | 3,310.00 | 3,335.00 | 3,224.60 | 450,977 |
| 2022-10-27 | 3,230.00 | 3,540.00 | 3,230.00 | 3,355.00 | 3,243.94 | 1,353,673 |
| 2022-10-26 | 3,335.00 | 3,375.00 | 3,205.00 | 3,230.00 | 3,123.08 | 324,937 |
| 2022-10-25 | 3,325.00 | 3,860.00 | 3,255.00 | 3,375.00 | 3,263.28 | 2,907,016 |
| 2022-10-24 | 3,300.00 | 3,380.00 | 3,280.00 | 3,325.00 | 3,214.93 | 80,516 |
| 2022-10-21 | 3,285.00 | 3,345.00 | 3,170.00 | 3,200.00 | 3,094.07 | 68,537 |
| 2022-10-20 | 3,315.00 | 3,390.00 | 3,240.00 | 3,270.00 | 3,161.75 | 68,637 |
| 2022-10-19 | 3,350.00 | 3,415.00 | 3,295.00 | 3,315.00 | 3,205.26 | 98,753 |
| 2022-10-18 | 3,285.00 | 3,435.00 | 3,240.00 | 3,345.00 | 3,234.27 | 96,173 |
| 2022-10-17 | 3,085.00 | 3,250.00 | 3,080.00 | 3,235.00 | 3,127.91 | 74,548 |
| 2022-10-14 | 3,055.00 | 3,250.00 | 3,055.00 | 3,155.00 | 3,050.56 | 216,014 |
| 2022-10-13 | 3,280.00 | 3,300.00 | 3,025.00 | 3,025.00 | 2,924.86 | 295,473 |
| 2022-10-12 | 3,280.00 | 3,345.00 | 3,250.00 | 3,340.00 | 3,229.43 | 133,214 |
| 2022-10-11 | 3,410.00 | 3,475.00 | 3,255.00 | 3,305.00 | 3,195.59 | 253,103 |
| 2022-10-07 | 3,515.00 | 3,540.00 | 3,465.00 | 3,530.00 | 3,413.14 | 106,175 |
| 2022-10-06 | 3,385.00 | 3,830.00 | 3,385.00 | 3,525.00 | 3,408.31 | 1,340,796 |
| 2022-10-05 | 3,495.00 | 3,605.00 | 3,375.00 | 3,405.00 | 3,292.28 | 343,118 |
| 2022-10-04 | 3,430.00 | 3,480.00 | 3,380.00 | 3,480.00 | 3,364.80 | 99,292 |
| 2022-09-30 | 3,260.00 | 3,405.00 | 3,235.00 | 3,335.00 | 3,224.60 | 217,690 |
| 2022-09-29 | 3,325.00 | 3,515.00 | 3,325.00 | 3,325.00 | 3,214.93 | 243,838 |
| 2022-09-28 | 3,435.00 | 3,540.00 | 3,280.00 | 3,285.00 | 3,176.26 | 215,112 |
| 2022-09-27 | 3,490.00 | 3,585.00 | 3,330.00 | 3,500.00 | 3,384.14 | 237,187 |
| 2022-09-26 | 3,700.00 | 3,770.00 | 3,490.00 | 3,505.00 | 3,388.97 | 361,851 |
| 2022-09-23 | 3,975.00 | 4,000.00 | 3,740.00 | 3,790.00 | 3,664.54 | 309,256 |
| 2022-09-22 | 3,935.00 | 4,095.00 | 3,830.00 | 3,970.00 | 3,838.58 | 268,113 |
| 2022-09-21 | 4,125.00 | 4,160.00 | 3,970.00 | 4,000.00 | 3,867.59 | 318,791 |
| 2022-09-20 | 4,195.00 | 4,320.00 | 4,120.00 | 4,125.00 | 3,988.45 | 298,207 |
| 2022-09-19 | 4,525.00 | 4,545.00 | 4,220.00 | 4,220.00 | 4,080.30 | 462,294 |
| 2022-09-16 | 4,525.00 | 4,555.00 | 4,380.00 | 4,450.00 | 4,302.69 | 456,550 |
| 2022-09-15 | 4,625.00 | 4,695.00 | 4,565.00 | 4,610.00 | 4,457.39 | 657,922 |
| 2022-09-14 | 4,385.00 | 4,735.00 | 4,365.00 | 4,670.00 | 4,515.41 | 1,658,499 |
| 2022-09-13 | 4,520.00 | 4,560.00 | 4,415.00 | 4,540.00 | 4,389.71 | 1,024,894 |
| 2022-09-08 | 4,315.00 | 4,550.00 | 4,315.00 | 4,440.00 | 4,293.02 | 1,243,997 |
| 2022-09-07 | 4,655.00 | 4,725.00 | 4,290.00 | 4,315.00 | 4,172.16 | 1,888,460 |
| 2022-09-06 | 4,920.00 | 5,090.00 | 4,640.00 | 4,655.00 | 4,500.90 | 5,510,243 |
| 2022-09-05 | 6,080.00 | 6,340.00 | 5,550.00 | 5,800.00 | 5,608.00 | 18,363,141 |
| 2022-09-02 | 4,430.00 | 5,480.00 | 4,430.00 | 5,280.00 | 5,105.21 | 17,978,250 |
| 2022-09-01 | 4,425.00 | 4,450.00 | 4,320.00 | 4,320.00 | 4,176.99 | 165,890 |
| 2022-08-31 | 4,400.00 | 4,485.00 | 4,365.00 | 4,485.00 | 4,336.53 | 171,947 |
| 2022-08-30 | 4,355.00 | 4,660.00 | 4,330.00 | 4,425.00 | 4,278.52 | 534,532 |
| 2022-08-29 | 4,380.00 | 4,400.00 | 4,300.00 | 4,360.00 | 4,215.67 | 157,665 |
| 2022-08-26 | 4,425.00 | 4,615.00 | 4,410.00 | 4,545.00 | 4,394.54 | 615,021 |
| 2022-08-25 | 4,450.00 | 4,495.00 | 4,400.00 | 4,405.00 | 4,259.18 | 309,110 |
| 2022-08-24 | 4,920.00 | 5,060.00 | 4,430.00 | 4,435.00 | 4,288.19 | 2,683,326 |
| 2022-08-23 | 4,230.00 | 4,440.00 | 4,215.00 | 4,440.00 | 4,293.02 | 668,883 |
| 2022-08-22 | 4,385.00 | 4,440.00 | 4,285.00 | 4,330.00 | 4,186.66 | 214,000 |
| 2022-08-19 | 4,580.00 | 4,595.00 | 4,485.00 | 4,500.00 | 4,351.03 | 234,459 |
| 2022-08-18 | 4,645.00 | 4,675.00 | 4,560.00 | 4,600.00 | 4,447.72 | 290,942 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 120.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.