See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 046940.KQ stock page

Woowon Development Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-174,820.004,905.004,670.004,720.004,563.75361,804
2022-08-165,210.005,210.004,805.004,880.004,718.46750,542
2022-08-125,350.005,350.005,170.005,280.005,105.211,309,213
2022-08-115,280.005,790.005,070.005,200.005,027.869,255,155
2022-08-104,530.004,705.004,495.004,585.004,433.22970,091
2022-08-094,565.004,650.004,510.004,550.004,399.38612,534
2022-08-084,515.004,585.004,435.004,535.004,384.88268,775
2022-08-054,395.004,980.004,380.004,515.004,365.547,714,827
2022-08-044,370.004,410.004,310.004,335.004,191.5096,314
2022-08-034,265.004,345.004,265.004,305.004,162.4948,505
2022-08-024,345.004,345.004,205.004,300.004,157.6671,712
2022-08-014,260.004,380.004,250.004,320.004,176.99143,626
2022-07-294,150.004,270.004,150.004,255.004,114.14136,436
2022-07-284,230.004,240.004,155.004,165.004,027.1261,843
2022-07-274,140.004,205.004,045.004,190.004,051.3057,138
2022-07-264,200.004,240.004,125.004,170.004,031.9676,666
2022-07-254,095.004,265.004,040.004,160.004,022.29154,414
2022-07-224,100.004,160.004,065.004,105.003,969.1163,191
2022-07-214,090.004,130.004,080.004,095.003,959.4459,945
2022-07-204,120.004,155.004,070.004,085.003,949.7794,256
2022-07-194,005.004,115.004,005.004,090.003,954.6194,485
2022-07-184,010.004,095.004,005.004,060.003,925.6070,485
2022-07-154,065.004,090.003,945.003,990.003,857.92103,509
2022-07-144,045.004,095.004,015.004,065.003,930.4394,636
2022-07-134,100.004,145.004,060.004,060.003,925.60146,264
2022-07-124,205.004,210.004,030.004,070.003,935.27324,861
2022-07-114,290.004,315.004,200.004,210.004,070.63420,013
2022-07-084,000.004,935.003,995.004,305.004,162.496,774,352
2022-07-073,925.003,965.003,875.003,950.003,819.2462,568
2022-07-063,970.003,975.003,780.003,905.003,775.7346,238
2022-07-053,875.003,980.003,850.003,965.003,833.7478,803
2022-07-043,885.003,970.003,700.003,845.003,717.7295,344
2022-07-014,005.004,135.003,855.003,900.003,770.90275,113
2022-06-303,885.004,270.003,855.004,000.003,867.591,067,339
2022-06-293,810.003,990.003,810.003,880.003,751.5681,893
2022-06-283,740.004,110.003,735.003,925.003,795.07261,226
2022-06-273,630.003,785.003,625.003,770.003,645.2066,124
2022-06-243,300.003,610.003,300.003,600.003,480.8394,562
2022-06-233,600.003,680.003,355.003,365.003,253.61151,269
2022-06-223,835.003,935.003,620.003,630.003,509.8372,536
2022-06-213,770.003,930.003,770.003,855.003,727.3984,320
2022-06-204,110.004,110.003,685.003,770.003,645.20154,270
2022-06-174,000.004,100.003,890.004,095.003,959.4475,156
2022-06-164,015.004,240.004,015.004,090.003,954.6174,847
2022-06-154,215.004,275.004,005.004,035.003,901.4389,582
2022-06-144,200.004,375.004,160.004,235.004,094.81127,156
2022-06-134,480.004,535.004,280.004,335.004,191.50142,607
2022-06-104,575.004,625.004,560.004,615.004,462.2325,533
2022-06-094,605.004,670.004,560.004,615.004,462.2380,948
2022-06-084,660.004,800.004,650.004,655.004,500.9036,713
2022-06-074,805.004,845.004,650.004,650.004,496.0756,100
2022-06-034,780.004,905.004,780.004,850.004,689.4549,008
2022-06-024,820.004,820.004,750.004,790.004,631.4322,285
2022-05-314,800.004,830.004,695.004,820.004,660.4464,965
2022-05-304,695.004,770.004,695.004,750.004,592.7633,755
2022-05-274,840.004,840.004,665.004,690.004,534.7428,349
2022-05-264,625.004,900.004,625.004,645.004,491.2352,662
2022-05-254,650.004,700.004,555.004,625.004,471.9052,742
2022-05-244,825.004,850.004,640.004,650.004,496.0797,989
2022-05-234,805.004,905.004,805.004,815.004,655.6156,156
← NewerPage 18 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.