Woowon Development Co., Ltd. (KOSDAQ:046940)
South Korea · Delayed Price · Currency is KRW 3,100.00
+65.00 (2.14%)
At close: Aug 11, 2026
Woowon Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 2,770.00 | 2,925.00 | 2,770.00 | 2,915.00 | 2,915.00 | 2.28% | 79,406 |
| Jun 23, 2026 | 3,000.00 | 3,100.00 | 2,845.00 | 2,850.00 | 2,850.00 | -7.01% | 118,977 |
| Jun 22, 2026 | 3,105.00 | 3,210.00 | 3,030.00 | 3,065.00 | 3,065.00 | -3.31% | 144,046 |
| Jun 19, 2026 | 3,400.00 | 3,440.00 | 3,100.00 | 3,170.00 | 3,170.00 | -6.76% | 172,257 |
| Jun 18, 2026 | 3,540.00 | 3,580.00 | 3,340.00 | 3,400.00 | 3,400.00 | -3.55% | 166,909 |
| Jun 17, 2026 | 3,465.00 | 3,580.00 | 3,360.00 | 3,525.00 | 3,525.00 | 3.37% | 113,493 |
| Jun 16, 2026 | 3,460.00 | 3,525.00 | 3,400.00 | 3,410.00 | 3,410.00 | -1.45% | 177,843 |
| Jun 15, 2026 | 3,565.00 | 3,705.00 | 3,445.00 | 3,460.00 | 3,460.00 | -0.43% | 154,517 |
| Jun 12, 2026 | 3,430.00 | 3,650.00 | 3,380.00 | 3,475.00 | 3,475.00 | 4.35% | 153,016 |
| Jun 11, 2026 | 3,355.00 | 3,355.00 | 3,195.00 | 3,330.00 | 3,330.00 | -0.89% | 85,582 |
| Jun 10, 2026 | 3,255.00 | 3,360.00 | 3,155.00 | 3,360.00 | 3,360.00 | 3.07% | 219,617 |
| Jun 9, 2026 | 3,070.00 | 3,285.00 | 3,070.00 | 3,260.00 | 3,260.00 | 6.19% | 176,798 |
| Jun 8, 2026 | 3,100.00 | 3,290.00 | 2,910.00 | 3,070.00 | 3,070.00 | -7.11% | 274,482 |
| Jun 5, 2026 | 3,440.00 | 3,440.00 | 3,145.00 | 3,305.00 | 3,305.00 | -2.65% | 84,966 |
| Jun 4, 2026 | 3,415.00 | 3,530.00 | 3,350.00 | 3,395.00 | 3,395.00 | -0.59% | 99,341 |
| Jun 2, 2026 | 3,485.00 | 3,490.00 | 3,320.00 | 3,415.00 | 3,415.00 | -2.15% | 238,272 |
| Jun 1, 2026 | 3,755.00 | 3,795.00 | 3,470.00 | 3,490.00 | 3,490.00 | -7.06% | 363,607 |