Woowon Development Co., Ltd. (KOSDAQ:046940)
South Korea · Delayed Price · Currency is KRW 5,890.00
+240.00 (4.25%)
At close: Apr 28, 2026
Woowon Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,660.00 | 6,220.00 | 5,530.00 | 5,890.00 | 5,890.00 | 4.25% | 752,006 |
| Apr 27, 2026 | 5,510.00 | 5,700.00 | 5,360.00 | 5,650.00 | 5,650.00 | 4.63% | 279,263 |
| Apr 24, 2026 | 5,400.00 | 5,490.00 | 5,260.00 | 5,400.00 | 5,400.00 | -0.92% | 277,287 |
| Apr 23, 2026 | 5,570.00 | 5,600.00 | 5,340.00 | 5,450.00 | 5,450.00 | - | 329,277 |
| Apr 22, 2026 | 5,720.00 | 5,780.00 | 5,400.00 | 5,450.00 | 5,450.00 | -7.00% | 631,487 |
| Apr 21, 2026 | 5,590.00 | 6,410.00 | 5,510.00 | 5,860.00 | 5,860.00 | 7.92% | 1,734,925 |
| Apr 20, 2026 | 5,380.00 | 5,600.00 | 4,955.00 | 5,430.00 | 5,430.00 | 0.37% | 614,971 |
| Apr 17, 2026 | 5,200.00 | 5,500.00 | 4,990.00 | 5,410.00 | 5,410.00 | 5.66% | 624,355 |
| Apr 16, 2026 | 5,300.00 | 5,300.00 | 5,040.00 | 5,120.00 | 5,120.00 | 1.19% | 392,823 |
| Apr 15, 2026 | 4,740.00 | 5,200.00 | 4,740.00 | 5,060.00 | 5,060.00 | 7.43% | 581,327 |
| Apr 14, 2026 | 4,680.00 | 4,800.00 | 4,675.00 | 4,710.00 | 4,710.00 | 1.40% | 167,234 |
| Apr 13, 2026 | 4,590.00 | 4,705.00 | 4,515.00 | 4,645.00 | 4,645.00 | -1.17% | 132,807 |
| Apr 10, 2026 | 4,660.00 | 4,785.00 | 4,590.00 | 4,700.00 | 4,700.00 | 2.62% | 195,387 |
| Apr 9, 2026 | 4,670.00 | 4,695.00 | 4,515.00 | 4,580.00 | 4,580.00 | -2.45% | 165,500 |
| Apr 8, 2026 | 4,290.00 | 4,745.00 | 4,290.00 | 4,695.00 | 4,695.00 | 12.46% | 476,636 |
| Apr 7, 2026 | 4,270.00 | 4,370.00 | 4,105.00 | 4,175.00 | 4,175.00 | -1.88% | 113,984 |
| Apr 6, 2026 | 4,340.00 | 4,385.00 | 4,215.00 | 4,255.00 | 4,255.00 | -1.96% | 124,077 |
| Apr 3, 2026 | 4,300.00 | 4,420.00 | 4,300.00 | 4,340.00 | 4,340.00 | 1.40% | 106,834 |
| Apr 2, 2026 | 4,660.00 | 4,700.00 | 4,235.00 | 4,280.00 | 4,280.00 | -8.06% | 253,626 |
| Apr 1, 2026 | 4,445.00 | 4,660.00 | 4,325.00 | 4,655.00 | 4,655.00 | 7.75% | 151,162 |
| Mar 31, 2026 | 4,275.00 | 4,430.00 | 4,245.00 | 4,320.00 | 4,320.00 | -1.93% | 121,099 |
| Mar 30, 2026 | 4,345.00 | 4,450.00 | 4,245.00 | 4,405.00 | 4,405.00 | -1.23% | 108,176 |
| Mar 27, 2026 | 4,575.00 | 4,590.00 | 4,435.00 | 4,460.00 | 4,460.00 | -2.94% | 116,217 |
| Mar 26, 2026 | 4,710.00 | 4,715.00 | 4,525.00 | 4,595.00 | 4,595.00 | -2.44% | 122,769 |
| Mar 25, 2026 | 4,595.00 | 4,800.00 | 4,510.00 | 4,710.00 | 4,710.00 | 2.84% | 220,960 |
| Mar 24, 2026 | 4,700.00 | 4,800.00 | 4,350.00 | 4,580.00 | 4,580.00 | 0.22% | 212,040 |
| Mar 23, 2026 | 4,980.00 | 4,980.00 | 4,490.00 | 4,570.00 | 4,570.00 | -8.32% | 445,592 |
| Mar 20, 2026 | 4,450.00 | 5,040.00 | 4,445.00 | 4,985.00 | 4,985.00 | 12.02% | 1,003,919 |
| Mar 19, 2026 | 4,485.00 | 4,520.00 | 4,340.00 | 4,450.00 | 4,450.00 | -1.77% | 170,217 |
| Mar 18, 2026 | 4,535.00 | 4,675.00 | 4,480.00 | 4,530.00 | 4,530.00 | -0.11% | 124,183 |
| Mar 17, 2026 | 4,640.00 | 4,780.00 | 4,535.00 | 4,535.00 | 4,535.00 | -2.26% | 119,828 |
| Mar 16, 2026 | 4,765.00 | 4,785.00 | 4,640.00 | 4,640.00 | 4,640.00 | -2.62% | 121,626 |
| Mar 13, 2026 | 4,590.00 | 4,980.00 | 4,445.00 | 4,765.00 | 4,765.00 | 3.70% | 327,026 |
| Mar 12, 2026 | 4,515.00 | 4,750.00 | 4,455.00 | 4,595.00 | 4,595.00 | 1.77% | 234,395 |
| Mar 11, 2026 | 4,330.00 | 4,635.00 | 4,320.00 | 4,515.00 | 4,515.00 | 4.27% | 401,830 |
| Mar 10, 2026 | 4,400.00 | 4,450.00 | 4,300.00 | 4,330.00 | 4,330.00 | 2.73% | 174,637 |
| Mar 9, 2026 | 4,300.00 | 4,495.00 | 4,100.00 | 4,215.00 | 4,215.00 | -8.57% | 218,797 |
| Mar 6, 2026 | 4,565.00 | 4,700.00 | 4,300.00 | 4,610.00 | 4,610.00 | 0.99% | 192,496 |
| Mar 5, 2026 | 4,500.00 | 4,690.00 | 4,415.00 | 4,565.00 | 4,565.00 | 8.18% | 241,335 |
| Mar 4, 2026 | 4,465.00 | 4,710.00 | 4,210.00 | 4,220.00 | 4,220.00 | -11.34% | 464,861 |
| Mar 3, 2026 | 4,845.00 | 5,000.00 | 4,720.00 | 4,760.00 | 4,760.00 | -5.18% | 294,202 |
| Feb 27, 2026 | 4,650.00 | 5,190.00 | 4,650.00 | 5,020.00 | 5,020.00 | 6.92% | 610,480 |
| Feb 26, 2026 | 4,910.00 | 4,995.00 | 4,695.00 | 4,695.00 | 4,695.00 | -3.89% | 376,892 |
| Feb 25, 2026 | 5,180.00 | 5,180.00 | 4,860.00 | 4,885.00 | 4,885.00 | -5.88% | 537,352 |
| Feb 24, 2026 | 5,350.00 | 5,610.00 | 5,000.00 | 5,190.00 | 5,190.00 | 3.80% | 2,080,309 |
| Feb 23, 2026 | 4,610.00 | 5,000.00 | 4,490.00 | 5,000.00 | 5,000.00 | 10.99% | 670,106 |
| Feb 20, 2026 | 4,540.00 | 4,560.00 | 4,410.00 | 4,505.00 | 4,505.00 | -0.77% | 153,514 |
| Feb 19, 2026 | 4,470.00 | 4,585.00 | 4,290.00 | 4,540.00 | 4,540.00 | 1.57% | 259,787 |
| Feb 13, 2026 | 4,455.00 | 4,510.00 | 4,350.00 | 4,470.00 | 4,470.00 | -0.11% | 137,209 |
| Feb 12, 2026 | 4,465.00 | 4,540.00 | 4,410.00 | 4,475.00 | 4,475.00 | 0.22% | 158,703 |