Skip to main content
logo
Woowon Development Co., Ltd. (KOSDAQ:046940)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,505.00
-35.00 (-0.77%)
At close: Feb 20, 2026

Woowon Development Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20264,540.004,560.004,410.004,505.004,505.00-0.77%153,514
Feb 19, 20264,470.004,585.004,290.004,540.004,540.001.57%259,787
Feb 13, 20264,455.004,510.004,350.004,470.004,470.00-0.11%137,209
Feb 12, 20264,465.004,540.004,410.004,475.004,475.000.22%158,703
Feb 11, 20264,420.004,490.004,380.004,465.004,465.001.02%143,231
Feb 10, 20264,500.004,515.004,385.004,420.004,420.000.11%227,380
Feb 9, 20264,345.004,610.004,320.004,415.004,415.002.44%468,483
Feb 6, 20264,200.004,350.004,010.004,310.004,310.001.77%339,808
Feb 5, 20264,385.004,390.004,200.004,235.004,235.00-3.53%192,060
Feb 4, 20264,255.004,480.004,190.004,390.004,390.003.42%575,142
Feb 3, 20264,130.004,320.004,110.004,245.004,245.002.78%852,840
Feb 2, 20264,020.004,190.003,920.004,130.004,130.002.74%397,753
Jan 30, 20263,955.004,040.003,845.004,020.004,020.001.26%165,996
Jan 29, 20263,905.004,045.003,840.003,970.003,970.000.76%161,682
Jan 28, 20263,870.004,025.003,850.003,940.003,940.001.81%151,015
Jan 27, 20263,920.003,990.003,850.003,870.003,870.00-1.28%144,545
Jan 26, 20264,085.004,115.003,910.003,920.003,920.00-2.73%214,383
Jan 23, 20264,110.004,200.003,960.004,030.004,030.00-1.95%301,031
Jan 22, 20264,080.004,265.003,925.004,110.004,110.002.24%407,508
Jan 21, 20264,170.004,170.003,900.004,020.004,020.00-3.60%405,883
Jan 20, 20263,765.004,350.003,745.004,170.004,170.0010.76%1,425,694
Jan 19, 20263,505.003,880.003,440.003,765.003,765.008.82%940,952
Jan 16, 20263,310.003,490.003,240.003,460.003,460.005.97%241,812
Jan 15, 20263,335.003,385.003,220.003,265.003,265.00-1.95%78,425
Jan 14, 20263,345.003,395.003,300.003,330.003,330.00-0.30%65,021
Jan 13, 20263,415.003,420.003,300.003,340.003,340.00-2.20%60,401
Jan 12, 20263,310.003,475.003,310.003,415.003,415.003.02%88,121
Jan 9, 20263,335.003,400.003,250.003,315.003,315.000.76%81,806
Jan 8, 20263,380.003,380.003,225.003,290.003,290.00-0.45%69,890
Jan 7, 20263,505.003,505.003,295.003,305.003,305.00-4.06%176,391
Jan 6, 20263,525.003,540.003,435.003,445.003,445.00-2.27%79,775
Jan 5, 20263,450.003,530.003,415.003,525.003,525.001.44%96,366
Jan 2, 20263,525.003,595.003,450.003,475.003,475.00-1.56%95,686
Dec 30, 20253,525.003,620.003,410.003,530.003,530.000.14%146,739
Dec 29, 20253,570.003,640.003,460.003,525.003,525.00-2.76%178,370
Dec 26, 20253,700.003,790.003,505.003,625.003,625.005.99%696,381
Dec 24, 20253,405.003,465.003,360.003,420.003,420.00-156,645
Dec 23, 20253,395.003,475.003,310.003,420.003,420.000.74%93,812
Dec 22, 20253,450.003,450.003,360.003,395.003,395.00-1.31%85,782
Dec 19, 20253,390.003,490.003,390.003,440.003,440.002.08%150,553
Dec 18, 20253,400.003,555.003,350.003,370.003,370.00-1.46%215,862
Dec 17, 20253,315.003,430.003,230.003,420.003,420.003.17%112,922
Dec 16, 20253,420.003,485.003,300.003,315.003,315.00-2.93%162,753
Dec 15, 20253,485.003,560.003,355.003,415.003,415.00-2.84%313,900
Dec 12, 20253,350.003,650.003,345.003,515.003,515.005.71%454,659
Dec 11, 20253,200.003,345.003,200.003,325.003,325.003.74%141,701
Dec 10, 20253,255.003,255.003,175.003,205.003,205.00-53,489
Dec 9, 20253,240.003,260.003,195.003,205.003,205.00-1.08%50,065
Dec 8, 20253,280.003,305.003,180.003,240.003,240.00-0.92%176,686
Dec 5, 20253,360.003,515.003,270.003,270.003,270.00-2.68%614,595