Skip to main content
logo
Woowon Development Co., Ltd. (KOSDAQ:046940)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,190.00
-10.00 (-0.31%)
At close: Aug 28, 2025

Woowon Development Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20253,200.003,230.003,150.003,190.00--0.31%106,604
Aug 27, 20253,230.003,250.003,175.003,200.00--0.78%96,500
Aug 26, 20253,220.003,265.003,160.003,225.00-0.47%114,702
Aug 25, 20253,200.003,255.003,185.003,210.00-0.31%176,278
Aug 22, 20253,175.003,245.003,175.003,200.00--79,693
Aug 21, 20253,200.003,230.003,150.003,200.00--82,080
Aug 20, 20253,170.003,230.003,115.003,200.00-0.31%162,856
Aug 19, 20253,220.003,260.003,095.003,190.00--0.93%179,720
Aug 18, 20253,110.003,220.003,110.003,220.00-3.54%330,041
Aug 14, 20253,050.003,290.003,040.003,110.00--0.32%309,404
Aug 13, 20253,150.003,155.003,065.003,120.00--0.95%84,170
Aug 12, 20253,150.003,175.003,115.003,150.00--0.32%103,080
Aug 11, 20253,095.003,180.003,095.003,160.00-2.10%248,415
Aug 8, 20253,045.003,120.003,045.003,095.00-1.64%165,282
Aug 7, 20253,020.003,045.002,985.003,045.00-1.00%49,465
Aug 6, 20253,015.003,065.002,990.003,015.00--57,568
Aug 5, 20253,020.003,065.002,995.003,015.00--95,772
Aug 4, 20252,945.003,055.002,945.003,015.00-1.52%66,693
Aug 1, 20253,055.003,055.002,960.002,970.00--2.94%106,800
Jul 31, 20252,940.003,085.002,935.003,060.00-3.38%202,355
Jul 30, 20252,915.002,970.002,900.002,960.00-2.60%54,624
Jul 29, 20252,870.002,930.002,835.002,885.00-0.52%87,147
Jul 28, 20252,895.002,920.002,845.002,870.00--1.03%72,031
Jul 25, 20252,950.002,980.002,900.002,900.00--1.69%156,064
Jul 24, 20252,990.003,025.002,950.002,950.00--1.34%101,149
Jul 23, 20252,990.003,050.002,935.002,990.00--0.33%143,902
Jul 22, 20253,080.003,100.002,980.003,000.00--2.12%206,943
Jul 21, 20253,120.003,140.003,045.003,065.00--0.49%282,973
Jul 18, 20253,130.003,175.003,080.003,080.00--527,894
Jul 17, 20253,025.003,540.002,975.003,080.00-3.01%4,060,488
Jul 16, 20253,030.003,030.002,975.002,990.00--0.66%63,476
Jul 15, 20253,030.003,045.002,990.003,010.00--0.66%108,092
Jul 14, 20253,115.003,115.003,010.003,030.00--2.73%143,853
Jul 11, 20253,110.003,140.003,015.003,115.00-0.16%163,965
Jul 10, 20253,100.003,120.003,060.003,110.00-0.32%117,537
Jul 9, 20253,035.003,120.003,035.003,100.00-1.31%120,476
Jul 8, 20253,010.003,085.002,985.003,060.00-1.66%111,447
Jul 7, 20253,025.003,035.002,980.003,010.00-1.35%87,678
Jul 4, 20253,050.003,060.002,970.002,970.00--2.62%127,284
Jul 3, 20253,065.003,070.003,015.003,050.00-0.33%116,322
Jul 2, 20253,025.003,040.002,955.003,040.00-0.83%85,761
Jul 1, 20252,980.003,065.002,975.003,015.00-1.17%108,996
Jun 30, 20252,955.002,980.002,925.002,980.00-0.85%53,882
Jun 27, 20252,990.003,050.002,915.002,955.00--1.01%107,716
Jun 26, 20253,065.003,090.002,965.002,985.00--2.77%122,931
Jun 25, 20253,040.003,095.003,010.003,070.00-0.33%112,659
Jun 24, 20252,940.003,065.002,915.003,060.00-5.70%185,230
Jun 23, 20253,000.003,020.002,890.002,895.00--4.14%214,360
Jun 20, 20253,050.003,050.002,950.003,020.00-0.33%120,395
Jun 19, 20253,015.003,025.002,970.003,010.00--74,041