Woowon Development Co., Ltd. (KOSDAQ:046940)
 2,970.00
 -30.00 (-1.00%)
  At close: Oct 28, 2025
Woowon Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3,000.00 | 3,000.00 | 2,915.00 | 2,935.00 | 2,935.00 | -1.18% | 83,568 | 
| Oct 28, 2025 | 3,015.00 | 3,015.00 | 2,955.00 | 2,970.00 | 2,970.00 | -1.00% | 38,200 | 
| Oct 27, 2025 | 2,970.00 | 3,085.00 | 2,970.00 | 3,000.00 | 3,000.00 | 1.01% | 59,184 | 
| Oct 24, 2025 | 2,950.00 | 3,010.00 | 2,945.00 | 2,970.00 | 2,970.00 | -0.17% | 41,068 | 
| Oct 23, 2025 | 3,020.00 | 3,045.00 | 2,970.00 | 2,975.00 | 2,975.00 | -1.49% | 63,348 | 
| Oct 22, 2025 | 2,995.00 | 3,020.00 | 2,925.00 | 3,020.00 | 3,020.00 | 0.67% | 63,651 | 
| Oct 21, 2025 | 3,025.00 | 3,040.00 | 2,970.00 | 3,000.00 | 3,000.00 | -0.83% | 74,223 | 
| Oct 20, 2025 | 3,020.00 | 3,040.00 | 3,005.00 | 3,025.00 | 3,025.00 | 0.17% | 33,778 | 
| Oct 17, 2025 | 3,075.00 | 3,085.00 | 2,950.00 | 3,020.00 | 3,020.00 | -1.79% | 69,137 | 
| Oct 16, 2025 | 3,050.00 | 3,095.00 | 3,050.00 | 3,075.00 | 3,075.00 | 0.82% | 54,515 | 
| Oct 15, 2025 | 3,025.00 | 3,120.00 | 3,025.00 | 3,050.00 | 3,050.00 | 0.66% | 41,973 | 
| Oct 14, 2025 | 3,065.00 | 3,120.00 | 3,020.00 | 3,030.00 | 3,030.00 | -2.10% | 54,544 | 
| Oct 13, 2025 | 3,025.00 | 3,105.00 | 2,980.00 | 3,095.00 | 3,095.00 | 1.31% | 75,448 | 
| Oct 10, 2025 | 3,230.00 | 3,230.00 | 3,015.00 | 3,055.00 | 3,055.00 | -5.42% | 188,673 | 
| Oct 2, 2025 | 3,240.00 | 3,265.00 | 3,180.00 | 3,230.00 | 3,230.00 | 0.62% | 29,395 | 
| Oct 1, 2025 | 3,185.00 | 3,250.00 | 3,180.00 | 3,210.00 | 3,210.00 | 1.26% | 68,376 | 
| Sep 30, 2025 | 3,165.00 | 3,195.00 | 3,125.00 | 3,170.00 | 3,170.00 | 0.16% | 53,386 | 
| Sep 29, 2025 | 3,160.00 | 3,225.00 | 3,150.00 | 3,165.00 | 3,165.00 | -0.78% | 45,157 | 
| Sep 26, 2025 | 3,200.00 | 3,200.00 | 3,120.00 | 3,190.00 | 3,190.00 | -0.31% | 48,562 | 
| Sep 25, 2025 | 3,150.00 | 3,245.00 | 3,150.00 | 3,200.00 | 3,200.00 | 1.59% | 60,276 | 
| Sep 24, 2025 | 3,230.00 | 3,270.00 | 3,135.00 | 3,150.00 | 3,150.00 | -2.48% | 81,810 | 
| Sep 23, 2025 | 3,280.00 | 3,280.00 | 3,185.00 | 3,230.00 | 3,230.00 | -1.52% | 71,910 | 
| Sep 22, 2025 | 3,275.00 | 3,280.00 | 3,190.00 | 3,280.00 | 3,280.00 | 0.92% | 65,295 | 
| Sep 19, 2025 | 3,300.00 | 3,330.00 | 3,235.00 | 3,250.00 | 3,250.00 | -1.52% | 54,576 | 
| Sep 18, 2025 | 3,195.00 | 3,325.00 | 3,190.00 | 3,300.00 | 3,300.00 | 3.77% | 99,095 | 
| Sep 17, 2025 | 3,225.00 | 3,225.00 | 3,170.00 | 3,180.00 | 3,180.00 | -1.40% | 43,451 | 
| Sep 16, 2025 | 3,185.00 | 3,255.00 | 3,155.00 | 3,225.00 | 3,225.00 | 0.94% | 62,993 | 
| Sep 15, 2025 | 3,300.00 | 3,300.00 | 3,170.00 | 3,195.00 | 3,195.00 | -3.18% | 117,596 | 
| Sep 12, 2025 | 3,290.00 | 3,315.00 | 3,230.00 | 3,300.00 | 3,300.00 | 0.30% | 90,238 | 
| Sep 11, 2025 | 3,310.00 | 3,335.00 | 3,290.00 | 3,290.00 | 3,290.00 | -0.60% | 86,066 | 
| Sep 10, 2025 | 3,395.00 | 3,400.00 | 3,300.00 | 3,310.00 | 3,310.00 | -2.22% | 92,663 | 
| Sep 9, 2025 | 3,390.00 | 3,425.00 | 3,370.00 | 3,385.00 | 3,385.00 | - | 112,423 | 
| Sep 8, 2025 | 3,370.00 | 3,460.00 | 3,345.00 | 3,385.00 | 3,385.00 | 0.15% | 150,909 | 
| Sep 5, 2025 | 3,345.00 | 3,385.00 | 3,300.00 | 3,380.00 | 3,380.00 | 1.05% | 98,703 | 
| Sep 4, 2025 | 3,335.00 | 3,380.00 | 3,305.00 | 3,345.00 | 3,345.00 | 0.45% | 126,001 | 
| Sep 3, 2025 | 3,380.00 | 3,380.00 | 3,290.00 | 3,330.00 | 3,330.00 | -1.62% | 171,766 | 
| Sep 2, 2025 | 3,365.00 | 3,475.00 | 3,280.00 | 3,385.00 | 3,385.00 | 0.59% | 281,420 | 
| Sep 1, 2025 | 3,165.00 | 3,440.00 | 3,165.00 | 3,365.00 | 3,365.00 | 5.49% | 654,960 | 
| Aug 29, 2025 | 3,175.00 | 3,250.00 | 3,150.00 | 3,190.00 | 3,190.00 | - | 121,065 | 
| Aug 28, 2025 | 3,200.00 | 3,230.00 | 3,150.00 | 3,190.00 | 3,190.00 | -0.31% | 104,846 | 
| Aug 27, 2025 | 3,230.00 | 3,250.00 | 3,175.00 | 3,200.00 | 3,200.00 | -0.78% | 96,500 | 
| Aug 26, 2025 | 3,220.00 | 3,265.00 | 3,160.00 | 3,225.00 | 3,225.00 | 0.47% | 114,702 | 
| Aug 25, 2025 | 3,200.00 | 3,255.00 | 3,185.00 | 3,210.00 | 3,210.00 | 0.31% | 176,278 | 
| Aug 22, 2025 | 3,175.00 | 3,245.00 | 3,175.00 | 3,200.00 | 3,200.00 | - | 79,693 | 
| Aug 21, 2025 | 3,200.00 | 3,230.00 | 3,150.00 | 3,200.00 | 3,200.00 | - | 82,080 | 
| Aug 20, 2025 | 3,170.00 | 3,230.00 | 3,115.00 | 3,200.00 | 3,200.00 | 0.31% | 162,856 | 
| Aug 19, 2025 | 3,220.00 | 3,260.00 | 3,095.00 | 3,190.00 | 3,190.00 | -0.93% | 179,720 | 
| Aug 18, 2025 | 3,110.00 | 3,220.00 | 3,110.00 | 3,220.00 | 3,220.00 | 3.54% | 330,041 | 
| Aug 14, 2025 | 3,050.00 | 3,290.00 | 3,040.00 | 3,110.00 | 3,110.00 | -0.32% | 309,404 | 
| Aug 13, 2025 | 3,150.00 | 3,155.00 | 3,065.00 | 3,120.00 | 3,120.00 | -0.95% | 84,170 |