Woowon Development Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 4,725.00 | 4,955.00 | 4,720.00 | 4,900.00 | 4,737.79 | 61,098 |
| 2022-05-19 | 4,800.00 | 4,800.00 | 4,675.00 | 4,755.00 | 4,597.59 | 92,491 |
| 2022-05-18 | 5,040.00 | 5,060.00 | 4,870.00 | 4,880.00 | 4,718.46 | 97,965 |
| 2022-05-17 | 5,000.00 | 5,080.00 | 4,975.00 | 4,990.00 | 4,824.81 | 51,792 |
| 2022-05-16 | 4,905.00 | 5,100.00 | 4,905.00 | 5,000.00 | 4,834.48 | 88,814 |
| 2022-05-13 | 4,895.00 | 4,970.00 | 4,875.00 | 4,940.00 | 4,776.47 | 57,434 |
| 2022-05-12 | 5,120.00 | 5,150.00 | 4,875.00 | 4,890.00 | 4,728.12 | 133,559 |
| 2022-05-11 | 5,190.00 | 5,280.00 | 5,150.00 | 5,200.00 | 5,027.86 | 45,328 |
| 2022-05-10 | 5,150.00 | 5,290.00 | 4,905.00 | 5,230.00 | 5,056.87 | 155,791 |
| 2022-05-09 | 5,430.00 | 5,490.00 | 5,250.00 | 5,270.00 | 5,095.54 | 111,554 |
| 2022-05-06 | 5,490.00 | 5,570.00 | 5,460.00 | 5,510.00 | 5,327.60 | 69,721 |
| 2022-05-04 | 5,690.00 | 5,690.00 | 5,550.00 | 5,600.00 | 5,414.62 | 105,324 |
| 2022-05-03 | 5,770.00 | 5,810.00 | 5,610.00 | 5,690.00 | 5,501.64 | 226,604 |
| 2022-05-02 | 5,790.00 | 5,910.00 | 5,710.00 | 5,840.00 | 5,646.68 | 249,585 |
| 2022-04-29 | 5,830.00 | 5,900.00 | 5,620.00 | 5,850.00 | 5,656.34 | 553,498 |
| 2022-04-28 | 5,560.00 | 5,710.00 | 5,550.00 | 5,710.00 | 5,520.98 | 281,010 |
| 2022-04-27 | 5,360.00 | 5,560.00 | 5,330.00 | 5,500.00 | 5,317.93 | 98,210 |
| 2022-04-26 | 5,500.00 | 5,650.00 | 5,400.00 | 5,560.00 | 5,375.94 | 134,581 |
| 2022-04-25 | 5,460.00 | 5,530.00 | 5,400.00 | 5,440.00 | 5,259.92 | 105,052 |
| 2022-04-22 | 5,550.00 | 5,580.00 | 5,460.00 | 5,550.00 | 5,366.28 | 113,109 |
| 2022-04-21 | 5,500.00 | 5,700.00 | 5,450.00 | 5,600.00 | 5,414.62 | 147,601 |
| 2022-04-20 | 5,580.00 | 5,730.00 | 5,510.00 | 5,520.00 | 5,337.27 | 284,746 |
| 2022-04-19 | 5,700.00 | 5,700.00 | 5,510.00 | 5,550.00 | 5,366.28 | 146,384 |
| 2022-04-18 | 5,540.00 | 5,780.00 | 5,470.00 | 5,720.00 | 5,530.65 | 446,594 |
| 2022-04-15 | 5,330.00 | 5,660.00 | 5,320.00 | 5,520.00 | 5,337.27 | 310,655 |
| 2022-04-14 | 5,470.00 | 5,470.00 | 5,310.00 | 5,350.00 | 5,172.90 | 69,387 |
| 2022-04-13 | 5,300.00 | 5,410.00 | 5,260.00 | 5,380.00 | 5,201.90 | 90,406 |
| 2022-04-12 | 5,260.00 | 5,390.00 | 5,150.00 | 5,300.00 | 5,124.55 | 109,633 |
| 2022-04-11 | 5,260.00 | 5,480.00 | 5,260.00 | 5,340.00 | 5,163.23 | 125,735 |
| 2022-04-08 | 5,320.00 | 5,450.00 | 5,240.00 | 5,350.00 | 5,172.90 | 147,298 |
| 2022-04-07 | 5,510.00 | 5,530.00 | 5,300.00 | 5,310.00 | 5,134.22 | 160,301 |
| 2022-04-06 | 5,660.00 | 5,670.00 | 5,530.00 | 5,560.00 | 5,375.94 | 112,463 |
| 2022-04-05 | 5,790.00 | 5,820.00 | 5,460.00 | 5,660.00 | 5,472.63 | 244,737 |
| 2022-04-04 | 5,680.00 | 5,920.00 | 5,680.00 | 5,790.00 | 5,598.33 | 214,726 |
| 2022-04-01 | 5,880.00 | 5,920.00 | 5,730.00 | 5,750.00 | 5,559.66 | 267,245 |
| 2022-03-31 | 5,910.00 | 6,010.00 | 5,860.00 | 5,920.00 | 5,724.03 | 154,542 |
| 2022-03-30 | 6,090.00 | 6,150.00 | 5,840.00 | 5,910.00 | 5,714.36 | 410,428 |
| 2022-03-29 | 6,330.00 | 6,390.00 | 6,110.00 | 6,110.00 | 5,907.74 | 685,383 |
| 2022-03-28 | 6,190.00 | 6,440.00 | 6,130.00 | 6,330.00 | 6,120.46 | 2,615,672 |
| 2022-03-25 | 5,940.00 | 6,330.00 | 5,870.00 | 6,120.00 | 5,917.41 | 3,351,615 |
| 2022-03-24 | 5,650.00 | 6,660.00 | 5,450.00 | 6,000.00 | 5,801.38 | 8,604,646 |
| 2022-03-23 | 5,630.00 | 5,730.00 | 5,520.00 | 5,670.00 | 5,482.30 | 673,576 |
| 2022-03-22 | 5,470.00 | 5,670.00 | 5,260.00 | 5,670.00 | 5,482.30 | 478,666 |
| 2022-03-21 | 5,690.00 | 5,790.00 | 5,610.00 | 5,620.00 | 5,433.96 | 463,834 |
| 2022-03-18 | 5,770.00 | 5,840.00 | 5,610.00 | 5,710.00 | 5,520.98 | 527,732 |
| 2022-03-17 | 5,880.00 | 5,930.00 | 5,790.00 | 5,800.00 | 5,608.00 | 819,049 |
| 2022-03-16 | 5,800.00 | 6,370.00 | 5,700.00 | 5,930.00 | 5,733.70 | 5,529,633 |
| 2022-03-15 | 5,900.00 | 6,250.00 | 5,570.00 | 5,880.00 | 5,685.35 | 5,046,451 |
| 2022-03-14 | 5,460.00 | 5,790.00 | 5,340.00 | 5,680.00 | 5,491.97 | 2,652,814 |
| 2022-03-11 | 4,440.00 | 5,770.00 | 4,440.00 | 5,400.00 | 5,221.24 | 7,738,892 |
| 2022-03-10 | 4,295.00 | 4,500.00 | 4,295.00 | 4,445.00 | 4,297.86 | 93,962 |
| 2022-03-08 | 4,295.00 | 4,320.00 | 4,205.00 | 4,270.00 | 4,128.65 | 35,549 |
| 2022-03-07 | 4,310.00 | 4,345.00 | 4,275.00 | 4,320.00 | 4,176.99 | 23,759 |
| 2022-03-04 | 4,500.00 | 4,500.00 | 4,320.00 | 4,390.00 | 4,244.68 | 28,380 |
| 2022-03-03 | 4,350.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,254.34 | 45,243 |
| 2022-03-02 | 4,205.00 | 4,285.00 | 4,200.00 | 4,275.00 | 4,133.48 | 23,226 |
| 2022-02-28 | 4,195.00 | 4,260.00 | 4,140.00 | 4,205.00 | 4,065.80 | 35,684 |
| 2022-02-25 | 4,115.00 | 4,275.00 | 4,115.00 | 4,170.00 | 4,031.96 | 29,795 |
| 2022-02-24 | 4,300.00 | 4,300.00 | 4,085.00 | 4,105.00 | 3,969.11 | 59,382 |
| 2022-02-23 | 4,185.00 | 4,305.00 | 4,165.00 | 4,300.00 | 4,157.66 | 35,611 |
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.