Skip to main content
logo
Woowon Development Co., Ltd. (KOSDAQ:046940)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,180.00
-45.00 (-1.40%)
At close: Sep 17, 2025

Woowon Development Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20253,225.003,225.003,170.003,180.00--1.40%44,100
Sep 16, 20253,185.003,255.003,155.003,225.00-0.94%62,993
Sep 15, 20253,300.003,300.003,170.003,195.00--3.18%117,596
Sep 12, 20253,290.003,315.003,230.003,300.00-0.30%90,238
Sep 11, 20253,310.003,335.003,290.003,290.00--0.60%86,066
Sep 10, 20253,395.003,400.003,300.003,310.00--2.22%92,663
Sep 9, 20253,390.003,425.003,370.003,385.00--112,423
Sep 8, 20253,370.003,460.003,345.003,385.00-0.15%150,909
Sep 5, 20253,345.003,385.003,300.003,380.00-1.05%98,703
Sep 4, 20253,335.003,380.003,305.003,345.00-0.45%126,001
Sep 3, 20253,380.003,380.003,290.003,330.00--1.62%171,766
Sep 2, 20253,365.003,475.003,280.003,385.00-0.59%281,420
Sep 1, 20253,165.003,440.003,165.003,365.00-5.49%654,960
Aug 29, 20253,175.003,250.003,150.003,190.00--121,065
Aug 28, 20253,200.003,230.003,150.003,190.00--0.31%104,846
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