Woowon Development Co., Ltd. (KOSDAQ:046940)
South Korea · Delayed Price · Currency is KRW 2,900.00
-20.00 (-0.68%)
At close: Sep 4, 2026
Woowon Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2,975.00 | 2,975.00 | 2,900.00 | 2,900.00 | 2,900.00 | -0.68% | 55,098 |
| Sep 3, 2026 | 2,925.00 | 2,990.00 | 2,900.00 | 2,920.00 | 2,920.00 | - | 50,508 |
| Sep 2, 2026 | 2,960.00 | 2,995.00 | 2,885.00 | 2,920.00 | 2,920.00 | -2.01% | 71,675 |
| Sep 1, 2026 | 3,055.00 | 3,055.00 | 2,955.00 | 2,980.00 | 2,980.00 | -2.13% | 82,215 |
| Aug 31, 2026 | 3,055.00 | 3,055.00 | 2,930.00 | 3,045.00 | 3,045.00 | -0.33% | 76,900 |
| Aug 28, 2026 | 3,065.00 | 3,065.00 | 2,985.00 | 3,055.00 | 3,055.00 | 0.66% | 66,241 |
| Aug 27, 2026 | 3,090.00 | 3,125.00 | 3,015.00 | 3,035.00 | 3,035.00 | -0.65% | 82,865 |
| Aug 26, 2026 | 2,970.00 | 3,060.00 | 2,970.00 | 3,055.00 | 3,055.00 | 3.56% | 123,789 |
| Aug 25, 2026 | 2,945.00 | 2,995.00 | 2,810.00 | 2,950.00 | 2,950.00 | 1.55% | 180,526 |
| Aug 24, 2026 | 2,905.00 | 2,975.00 | 2,830.00 | 2,905.00 | 2,905.00 | 0.17% | 53,879 |
| Aug 21, 2026 | 2,995.00 | 2,995.00 | 2,860.00 | 2,900.00 | 2,900.00 | -3.17% | 122,781 |
| Aug 20, 2026 | 3,050.00 | 3,120.00 | 2,990.00 | 2,995.00 | 2,995.00 | -1.64% | 136,837 |
| Aug 19, 2026 | 3,010.00 | 3,110.00 | 2,970.00 | 3,045.00 | 3,045.00 | -1.46% | 116,046 |
| Aug 18, 2026 | 3,155.00 | 3,245.00 | 3,050.00 | 3,090.00 | 3,090.00 | -2.06% | 243,243 |
| Aug 14, 2026 | 3,090.00 | 3,165.00 | 3,060.00 | 3,155.00 | 3,155.00 | 2.27% | 150,055 |
| Aug 13, 2026 | 3,150.00 | 3,185.00 | 3,080.00 | 3,085.00 | 3,085.00 | -2.06% | 126,002 |
| Aug 12, 2026 | 3,100.00 | 3,180.00 | 3,070.00 | 3,150.00 | 3,150.00 | 1.61% | 165,851 |
| Aug 11, 2026 | 3,040.00 | 3,185.00 | 3,005.00 | 3,100.00 | 3,100.00 | 2.14% | 332,025 |
| Aug 10, 2026 | 3,000.00 | 3,035.00 | 2,955.00 | 3,035.00 | 3,035.00 | 1.68% | 108,728 |
| Aug 7, 2026 | 2,960.00 | 3,010.00 | 2,900.00 | 2,985.00 | 2,985.00 | 0.84% | 87,848 |
| Aug 6, 2026 | 2,960.00 | 3,020.00 | 2,930.00 | 2,960.00 | 2,960.00 | - | 80,148 |
| Aug 5, 2026 | 2,920.00 | 2,995.00 | 2,915.00 | 2,960.00 | 2,960.00 | 1.54% | 108,355 |
| Aug 4, 2026 | 2,885.00 | 2,930.00 | 2,805.00 | 2,915.00 | 2,915.00 | 4.86% | 98,859 |
| Aug 3, 2026 | 2,740.00 | 2,875.00 | 2,740.00 | 2,780.00 | 2,780.00 | -0.36% | 109,443 |
| Jul 31, 2026 | 2,650.00 | 2,790.00 | 2,525.00 | 2,790.00 | 2,790.00 | 7.72% | 147,015 |
| Jul 30, 2026 | 2,470.00 | 2,700.00 | 2,470.00 | 2,590.00 | 2,590.00 | -1.15% | 325,851 |
| Jul 29, 2026 | 2,775.00 | 2,810.00 | 2,500.00 | 2,620.00 | 2,620.00 | -5.76% | 362,202 |
| Jul 28, 2026 | 2,820.00 | 2,885.00 | 2,730.00 | 2,780.00 | 2,780.00 | -3.81% | 244,971 |
| Jul 27, 2026 | 2,970.00 | 3,000.00 | 2,875.00 | 2,890.00 | 2,890.00 | -0.52% | 106,555 |
| Jul 24, 2026 | 3,050.00 | 3,050.00 | 2,870.00 | 2,905.00 | 2,905.00 | -4.75% | 124,552 |
| Jul 23, 2026 | 2,900.00 | 3,050.00 | 2,885.00 | 3,050.00 | 3,050.00 | 5.17% | 132,255 |
| Jul 22, 2026 | 2,915.00 | 3,010.00 | 2,890.00 | 2,900.00 | 2,900.00 | -0.34% | 179,457 |
| Jul 21, 2026 | 2,920.00 | 2,970.00 | 2,850.00 | 2,910.00 | 2,910.00 | -0.34% | 141,242 |
| Jul 20, 2026 | 3,040.00 | 3,070.00 | 2,910.00 | 2,920.00 | 2,920.00 | -6.41% | 260,072 |
| Jul 16, 2026 | 3,170.00 | 3,230.00 | 3,045.00 | 3,120.00 | 3,120.00 | -2.80% | 228,972 |
| Jul 15, 2026 | 3,180.00 | 3,370.00 | 3,075.00 | 3,210.00 | 3,210.00 | 2.88% | 227,836 |
| Jul 14, 2026 | 3,305.00 | 3,360.00 | 3,075.00 | 3,120.00 | 3,120.00 | -6.59% | 401,542 |
| Jul 13, 2026 | 3,660.00 | 3,735.00 | 3,340.00 | 3,340.00 | 3,340.00 | -7.99% | 564,399 |
| Jul 10, 2026 | 3,535.00 | 3,850.00 | 3,535.00 | 3,630.00 | 3,630.00 | 2.69% | 983,826 |
| Jul 9, 2026 | 3,400.00 | 3,805.00 | 3,350.00 | 3,535.00 | 3,535.00 | 1.73% | 1,350,195 |
| Jul 8, 2026 | 3,860.00 | 4,135.00 | 3,430.00 | 3,475.00 | 3,475.00 | -9.97% | 1,993,569 |
| Jul 7, 2026 | 4,190.00 | 4,510.00 | 3,840.00 | 3,860.00 | 3,860.00 | -8.31% | 3,381,888 |
| Jul 6, 2026 | 4,040.00 | 4,820.00 | 3,825.00 | 4,210.00 | 4,210.00 | 5.91% | 9,568,167 |
| Jul 3, 2026 | 3,815.00 | 4,645.00 | 3,355.00 | 3,975.00 | 3,975.00 | 4.47% | 14,995,123 |
| Jul 2, 2026 | 3,245.00 | 4,270.00 | 3,190.00 | 3,805.00 | 3,805.00 | 15.83% | 8,727,625 |
| Jul 1, 2026 | 3,010.00 | 3,650.00 | 3,010.00 | 3,285.00 | 3,285.00 | 10.23% | 767,304 |
| Jun 30, 2026 | 3,125.00 | 3,125.00 | 2,955.00 | 2,980.00 | 2,980.00 | -5.25% | 67,396 |
| Jun 29, 2026 | 2,780.00 | 3,195.00 | 2,760.00 | 3,145.00 | 3,145.00 | 13.13% | 202,469 |
| Jun 26, 2026 | 2,830.00 | 2,845.00 | 2,700.00 | 2,780.00 | 2,780.00 | -1.59% | 177,386 |
| Jun 25, 2026 | 2,865.00 | 2,985.00 | 2,765.00 | 2,825.00 | 2,825.00 | -3.09% | 124,993 |