Woowon Development Co., Ltd. (KOSDAQ:046940)
3,015.00
0.00 (0.00%)
Last updated: Aug 6, 2025
Splunk Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 3,020.00 | 3,045.00 | 2,985.00 | 3,045.00 | - | 1.00% | 49,465 |
Aug 6, 2025 | 3,015.00 | 3,065.00 | 2,990.00 | 3,015.00 | - | - | 57,568 |
Aug 5, 2025 | 3,020.00 | 3,065.00 | 2,995.00 | 3,015.00 | - | - | 95,772 |
Aug 4, 2025 | 2,945.00 | 3,055.00 | 2,945.00 | 3,015.00 | - | 1.52% | 66,693 |
Aug 1, 2025 | 3,055.00 | 3,055.00 | 2,960.00 | 2,970.00 | - | -2.94% | 106,800 |
Jul 31, 2025 | 2,940.00 | 3,085.00 | 2,935.00 | 3,060.00 | - | 3.38% | 202,355 |
Jul 30, 2025 | 2,915.00 | 2,970.00 | 2,900.00 | 2,960.00 | - | 2.60% | 54,624 |
Jul 29, 2025 | 2,870.00 | 2,930.00 | 2,835.00 | 2,885.00 | - | 0.52% | 87,147 |
Jul 28, 2025 | 2,895.00 | 2,920.00 | 2,845.00 | 2,870.00 | - | -1.03% | 72,031 |
Jul 25, 2025 | 2,950.00 | 2,980.00 | 2,900.00 | 2,900.00 | - | -1.69% | 156,064 |
Jul 24, 2025 | 2,990.00 | 3,025.00 | 2,950.00 | 2,950.00 | - | -1.34% | 101,149 |
Jul 23, 2025 | 2,990.00 | 3,050.00 | 2,935.00 | 2,990.00 | - | -0.33% | 143,902 |
Jul 22, 2025 | 3,080.00 | 3,100.00 | 2,980.00 | 3,000.00 | - | -2.12% | 206,943 |
Jul 21, 2025 | 3,120.00 | 3,140.00 | 3,045.00 | 3,065.00 | - | -0.49% | 282,973 |
Jul 18, 2025 | 3,130.00 | 3,175.00 | 3,080.00 | 3,080.00 | - | - | 527,894 |
Jul 17, 2025 | 3,025.00 | 3,540.00 | 2,975.00 | 3,080.00 | - | 3.01% | 4,060,488 |
Jul 16, 2025 | 3,030.00 | 3,030.00 | 2,975.00 | 2,990.00 | - | -0.66% | 63,476 |
Jul 15, 2025 | 3,030.00 | 3,045.00 | 2,990.00 | 3,010.00 | - | -0.66% | 108,092 |
Jul 14, 2025 | 3,115.00 | 3,115.00 | 3,010.00 | 3,030.00 | - | -2.73% | 143,853 |
Jul 11, 2025 | 3,110.00 | 3,140.00 | 3,015.00 | 3,115.00 | - | 0.16% | 163,965 |
Jul 10, 2025 | 3,100.00 | 3,120.00 | 3,060.00 | 3,110.00 | - | 0.32% | 117,537 |
Jul 9, 2025 | 3,035.00 | 3,120.00 | 3,035.00 | 3,100.00 | - | 1.31% | 120,476 |
Jul 8, 2025 | 3,010.00 | 3,085.00 | 2,985.00 | 3,060.00 | - | 1.66% | 111,447 |
Jul 7, 2025 | 3,025.00 | 3,035.00 | 2,980.00 | 3,010.00 | - | 1.35% | 87,678 |
Jul 4, 2025 | 3,050.00 | 3,060.00 | 2,970.00 | 2,970.00 | - | -2.62% | 127,284 |
Jul 3, 2025 | 3,065.00 | 3,070.00 | 3,015.00 | 3,050.00 | - | 0.33% | 116,322 |
Jul 2, 2025 | 3,025.00 | 3,040.00 | 2,955.00 | 3,040.00 | - | 0.83% | 85,761 |
Jul 1, 2025 | 2,980.00 | 3,065.00 | 2,975.00 | 3,015.00 | - | 1.17% | 108,996 |
Jun 30, 2025 | 2,955.00 | 2,980.00 | 2,925.00 | 2,980.00 | - | 0.85% | 53,882 |
Jun 27, 2025 | 2,990.00 | 3,050.00 | 2,915.00 | 2,955.00 | - | -1.01% | 107,716 |
Jun 26, 2025 | 3,065.00 | 3,090.00 | 2,965.00 | 2,985.00 | - | -2.77% | 122,931 |
Jun 25, 2025 | 3,040.00 | 3,095.00 | 3,010.00 | 3,070.00 | - | 0.33% | 112,659 |
Jun 24, 2025 | 2,940.00 | 3,065.00 | 2,915.00 | 3,060.00 | - | 5.70% | 185,230 |
Jun 23, 2025 | 3,000.00 | 3,020.00 | 2,890.00 | 2,895.00 | - | -4.14% | 214,360 |
Jun 20, 2025 | 3,050.00 | 3,050.00 | 2,950.00 | 3,020.00 | - | 0.33% | 120,395 |
Jun 19, 2025 | 3,015.00 | 3,025.00 | 2,970.00 | 3,010.00 | - | - | 74,041 |
Jun 18, 2025 | 3,045.00 | 3,100.00 | 2,990.00 | 3,010.00 | - | -0.99% | 121,960 |
Jun 17, 2025 | 3,050.00 | 3,120.00 | 2,985.00 | 3,040.00 | - | -0.65% | 180,702 |
Jun 16, 2025 | 3,035.00 | 3,100.00 | 2,975.00 | 3,060.00 | - | 0.82% | 173,225 |
Jun 13, 2025 | 3,115.00 | 3,130.00 | 3,000.00 | 3,035.00 | - | -2.25% | 302,586 |
Jun 12, 2025 | 3,060.00 | 3,180.00 | 3,015.00 | 3,105.00 | - | 2.99% | 397,536 |
Jun 11, 2025 | 3,030.00 | 3,065.00 | 2,980.00 | 3,015.00 | - | -0.50% | 172,799 |
Jun 10, 2025 | 3,090.00 | 3,090.00 | 2,985.00 | 3,030.00 | - | -0.98% | 201,214 |
Jun 9, 2025 | 3,015.00 | 3,085.00 | 3,010.00 | 3,060.00 | - | 1.66% | 172,796 |
Jun 5, 2025 | 2,925.00 | 3,065.00 | 2,910.00 | 3,010.00 | - | 3.08% | 276,784 |
Jun 4, 2025 | 2,850.00 | 2,920.00 | 2,820.00 | 2,920.00 | - | -0.34% | 293,723 |
Jun 2, 2025 | 2,815.00 | 2,960.00 | 2,800.00 | 2,930.00 | - | 4.64% | 215,550 |
May 30, 2025 | 2,850.00 | 2,870.00 | 2,780.00 | 2,800.00 | - | -2.44% | 216,670 |
May 29, 2025 | 2,840.00 | 2,900.00 | 2,825.00 | 2,870.00 | - | 1.06% | 179,653 |
May 28, 2025 | 2,870.00 | 2,930.00 | 2,830.00 | 2,840.00 | - | -1.05% | 310,704 |