Skip to main content
logo
Woowon Development Co., Ltd. (KOSDAQ:046940)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,640.00
0.00 (0.00%)
At close: Oct 23, 2026

Woowon Development Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20262,665.002,665.002,580.002,640.002,640.00-43,282
Oct 22, 20262,670.002,710.002,605.002,640.002,640.00-1.12%31,144
Oct 21, 20262,695.002,710.002,655.002,670.002,670.000.75%37,246
Oct 20, 20262,670.002,720.002,590.002,650.002,650.00-0.93%71,133
Oct 19, 20262,620.002,675.002,570.002,675.002,675.002.49%52,453
Oct 16, 20262,580.002,650.002,560.002,610.002,610.002.55%50,845
Oct 15, 20262,630.002,630.002,535.002,545.002,545.00-4.68%136,482
Oct 14, 20262,650.002,735.002,650.002,670.002,670.000.19%61,124
Oct 13, 20262,700.002,740.002,630.002,665.002,665.00-3.09%112,739
Oct 12, 20262,810.002,875.002,745.002,750.002,750.00-3.00%236,427
Oct 8, 20262,720.003,230.002,715.002,835.002,835.003.28%1,662,429
Oct 7, 20262,775.002,775.002,715.002,745.002,745.000.55%39,781
Oct 6, 20262,795.002,805.002,695.002,730.002,730.00-0.55%72,467
Oct 2, 20262,755.002,780.002,725.002,745.002,745.00-0.36%21,889
Oct 1, 20262,735.002,755.002,700.002,755.002,755.002.23%66,780
Sep 30, 20262,705.002,745.002,695.002,695.002,695.00-49,195
Sep 29, 20262,730.002,770.002,675.002,695.002,695.00-2.00%51,860
Sep 28, 20262,740.002,770.002,685.002,750.002,750.001.66%60,040
Sep 23, 20262,765.002,765.002,690.002,705.002,705.00-1.28%74,757
Sep 22, 20262,780.002,800.002,715.002,740.002,740.00-1.44%85,821
Sep 21, 20262,850.002,850.002,740.002,780.002,780.00-1.24%95,687
Sep 18, 20262,850.002,870.002,805.002,815.002,815.000.36%55,369
Sep 17, 20262,760.002,870.002,760.002,805.002,805.000.36%59,359
Sep 16, 20262,775.002,820.002,755.002,795.002,795.000.72%25,875
Sep 15, 20262,800.002,840.002,755.002,775.002,775.00-1.94%89,398
Sep 14, 20262,895.002,895.002,820.002,830.002,830.00-2.25%50,811
Sep 11, 20262,845.002,930.002,840.002,895.002,895.00-0.34%39,876
Sep 10, 20262,910.002,915.002,830.002,905.002,905.000.87%98,270
Sep 9, 20262,905.002,915.002,855.002,880.002,880.00-0.17%97,466
Sep 8, 20262,930.002,930.002,870.002,885.002,885.00-0.69%81,242
Sep 7, 20262,945.002,945.002,870.002,905.002,905.000.17%55,463
Sep 4, 20262,975.002,975.002,900.002,900.002,900.00-0.68%55,098
Sep 3, 20262,925.002,990.002,900.002,920.002,920.00-50,508
Sep 2, 20262,960.002,995.002,885.002,920.002,920.00-2.01%71,675
Sep 1, 20263,055.003,055.002,955.002,980.002,980.00-2.13%82,215
Aug 31, 20263,055.003,055.002,930.003,045.003,045.00-0.33%76,900
Aug 28, 20263,065.003,065.002,985.003,055.003,055.000.66%66,241
Aug 27, 20263,090.003,125.003,015.003,035.003,035.00-0.65%82,865
Aug 26, 20262,970.003,060.002,970.003,055.003,055.003.56%123,789
Aug 25, 20262,945.002,995.002,810.002,950.002,950.001.55%180,526
Aug 24, 20262,905.002,975.002,830.002,905.002,905.000.17%53,879
Aug 21, 20262,995.002,995.002,860.002,900.002,900.00-3.17%122,781
Aug 20, 20263,050.003,120.002,990.002,995.002,995.00-1.64%136,837
Aug 19, 20263,010.003,110.002,970.003,045.003,045.00-1.46%116,046
Aug 18, 20263,155.003,245.003,050.003,090.003,090.00-2.06%243,243
Aug 14, 20263,090.003,165.003,060.003,155.003,155.002.27%150,055
Aug 13, 20263,150.003,185.003,080.003,085.003,085.00-2.06%126,002
Aug 12, 20263,100.003,180.003,070.003,150.003,150.001.61%165,851
Aug 11, 20263,040.003,185.003,005.003,100.003,100.002.14%332,025
Aug 10, 20263,000.003,035.002,955.003,035.003,035.001.68%108,728