Woowon Development Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 4,245.00 | 4,320.00 | 4,160.00 | 4,210.00 | 4,070.63 | 38,896 |
| 2022-02-21 | 4,375.00 | 4,375.00 | 4,245.00 | 4,350.00 | 4,206.00 | 26,831 |
| 2022-02-18 | 4,255.00 | 4,455.00 | 4,235.00 | 4,375.00 | 4,230.17 | 42,320 |
| 2022-02-17 | 4,415.00 | 4,435.00 | 4,250.00 | 4,305.00 | 4,162.49 | 47,547 |
| 2022-02-16 | 4,255.00 | 4,380.00 | 4,255.00 | 4,350.00 | 4,206.00 | 40,145 |
| 2022-02-15 | 4,270.00 | 4,330.00 | 4,175.00 | 4,250.00 | 4,109.31 | 58,107 |
| 2022-02-14 | 4,480.00 | 4,480.00 | 4,230.00 | 4,270.00 | 4,128.65 | 53,626 |
| 2022-02-11 | 4,540.00 | 4,615.00 | 4,485.00 | 4,500.00 | 4,351.03 | 51,853 |
| 2022-02-10 | 4,630.00 | 4,650.00 | 4,565.00 | 4,630.00 | 4,476.73 | 39,042 |
| 2022-02-09 | 4,600.00 | 4,635.00 | 4,550.00 | 4,630.00 | 4,476.73 | 26,972 |
| 2022-02-08 | 4,650.00 | 4,660.00 | 4,490.00 | 4,550.00 | 4,399.38 | 41,224 |
| 2022-02-07 | 4,675.00 | 4,675.00 | 4,585.00 | 4,650.00 | 4,496.07 | 23,219 |
| 2022-02-04 | 4,585.00 | 4,640.00 | 4,510.00 | 4,635.00 | 4,481.57 | 46,913 |
| 2022-02-03 | 4,510.00 | 4,625.00 | 4,485.00 | 4,595.00 | 4,442.89 | 56,442 |
| 2022-01-28 | 4,300.00 | 4,505.00 | 3,940.00 | 4,505.00 | 4,355.87 | 139,722 |
| 2022-01-27 | 4,900.00 | 4,900.00 | 4,255.00 | 4,300.00 | 4,157.66 | 99,034 |
| 2022-01-26 | 4,470.00 | 4,595.00 | 4,445.00 | 4,535.00 | 4,384.88 | 42,546 |
| 2022-01-25 | 4,760.00 | 4,830.00 | 4,500.00 | 4,515.00 | 4,365.54 | 119,114 |
| 2022-01-24 | 5,010.00 | 5,020.00 | 4,790.00 | 4,825.00 | 4,665.28 | 85,175 |
| 2022-01-21 | 4,950.00 | 5,030.00 | 4,875.00 | 5,030.00 | 4,863.49 | 79,780 |
| 2022-01-20 | 4,810.00 | 4,955.00 | 4,745.00 | 4,955.00 | 4,790.97 | 69,206 |
| 2022-01-19 | 4,905.00 | 5,010.00 | 4,750.00 | 4,800.00 | 4,641.10 | 132,780 |
| 2022-01-18 | 5,100.00 | 5,140.00 | 4,910.00 | 4,950.00 | 4,786.14 | 172,141 |
| 2022-01-17 | 5,150.00 | 5,640.00 | 5,070.00 | 5,100.00 | 4,931.17 | 1,528,733 |
| 2022-01-14 | 5,020.00 | 5,150.00 | 4,960.00 | 5,050.00 | 4,882.83 | 62,649 |
| 2022-01-13 | 5,080.00 | 5,110.00 | 5,010.00 | 5,020.00 | 4,853.82 | 44,443 |
| 2022-01-12 | 5,080.00 | 5,130.00 | 5,000.00 | 5,080.00 | 4,911.83 | 58,280 |
| 2022-01-11 | 5,210.00 | 5,250.00 | 5,000.00 | 5,070.00 | 4,902.17 | 79,732 |
| 2022-01-10 | 5,260.00 | 5,320.00 | 5,100.00 | 5,200.00 | 5,027.86 | 67,763 |
| 2022-01-07 | 5,290.00 | 5,490.00 | 5,180.00 | 5,260.00 | 5,085.88 | 248,945 |
| 2022-01-06 | 5,040.00 | 5,300.00 | 4,980.00 | 5,260.00 | 5,085.88 | 116,676 |
| 2022-01-05 | 5,140.00 | 5,180.00 | 4,990.00 | 5,030.00 | 4,863.49 | 88,053 |
| 2022-01-04 | 5,080.00 | 5,250.00 | 4,970.00 | 5,160.00 | 4,989.19 | 183,457 |
| 2022-01-03 | 4,985.00 | 5,090.00 | 4,925.00 | 4,980.00 | 4,815.14 | 109,243 |
| 2021-12-30 | 4,895.00 | 4,895.00 | 4,825.00 | 4,860.00 | 4,699.12 | 28,939 |
| 2021-12-29 | 4,890.00 | 4,895.00 | 4,705.00 | 4,870.00 | 4,708.79 | 24,044 |
| 2021-12-28 | 4,910.00 | 4,935.00 | 4,815.00 | 4,835.00 | 4,674.94 | 54,569 |
| 2021-12-27 | 4,750.00 | 5,410.00 | 4,740.00 | 4,910.00 | 4,747.46 | 391,460 |
| 2021-12-24 | 4,700.00 | 4,805.00 | 4,700.00 | 4,785.00 | 4,626.60 | 39,599 |
| 2021-12-23 | 4,815.00 | 4,830.00 | 4,700.00 | 4,735.00 | 4,578.26 | 46,921 |
| 2021-12-22 | 4,920.00 | 4,920.00 | 4,800.00 | 4,815.00 | 4,655.61 | 85,844 |
| 2021-12-21 | 5,010.00 | 5,010.00 | 4,805.00 | 4,920.00 | 4,757.13 | 41,854 |
| 2021-12-20 | 5,050.00 | 5,080.00 | 4,955.00 | 4,965.00 | 4,800.64 | 34,083 |
| 2021-12-17 | 5,110.00 | 5,120.00 | 4,990.00 | 5,040.00 | 4,873.16 | 36,076 |
| 2021-12-16 | 5,180.00 | 5,180.00 | 5,010.00 | 5,100.00 | 4,931.17 | 51,290 |
| 2021-12-15 | 5,160.00 | 5,180.00 | 5,070.00 | 5,100.00 | 4,931.17 | 41,582 |
| 2021-12-14 | 5,200.00 | 5,250.00 | 5,070.00 | 5,160.00 | 4,989.19 | 51,425 |
| 2021-12-13 | 5,280.00 | 5,310.00 | 5,170.00 | 5,240.00 | 5,066.54 | 67,612 |
| 2021-12-10 | 5,200.00 | 5,310.00 | 5,170.00 | 5,280.00 | 5,105.21 | 69,484 |
| 2021-12-09 | 5,070.00 | 5,230.00 | 5,070.00 | 5,230.00 | 5,056.87 | 65,470 |
| 2021-12-08 | 5,170.00 | 5,170.00 | 5,020.00 | 5,050.00 | 4,882.83 | 52,056 |
| 2021-12-07 | 5,100.00 | 5,190.00 | 5,050.00 | 5,080.00 | 4,911.83 | 41,417 |
| 2021-12-06 | 5,050.00 | 5,130.00 | 4,990.00 | 5,080.00 | 4,911.83 | 60,198 |
| 2021-12-03 | 4,900.00 | 5,050.00 | 4,850.00 | 5,020.00 | 4,853.82 | 90,805 |
| 2021-12-02 | 4,600.00 | 4,850.00 | 4,500.00 | 4,850.00 | 4,689.45 | 97,927 |
| 2021-12-01 | 4,550.00 | 4,605.00 | 4,380.00 | 4,590.00 | 4,438.06 | 109,903 |
| 2021-11-30 | 4,995.00 | 5,010.00 | 4,560.00 | 4,565.00 | 4,413.88 | 159,652 |
| 2021-11-29 | 4,995.00 | 5,040.00 | 4,700.00 | 4,905.00 | 4,742.63 | 152,452 |
| 2021-11-26 | 5,220.00 | 5,480.00 | 5,070.00 | 5,070.00 | 4,902.17 | 197,091 |
| 2021-11-25 | 5,230.00 | 5,280.00 | 5,070.00 | 5,120.00 | 4,950.51 | 66,483 |
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.