Skip to main content
Woowon Development Co., Ltd. (KOSDAQ:046940)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,440.00
+25.00 (1.04%)
At close: Nov 13, 2026

Woowon Development Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20262,430.002,465.002,400.002,440.002,440.001.04%43,822
Nov 12, 20262,460.002,460.002,375.002,415.002,415.00-0.82%72,410
Nov 11, 20262,415.002,485.002,415.002,435.002,435.00-0.41%75,776
Nov 10, 20262,395.002,475.002,380.002,445.002,445.002.95%52,804
Nov 9, 20262,345.002,440.002,345.002,375.002,375.00-0.63%93,657
Nov 6, 20262,280.002,470.002,275.002,390.002,390.00-1.04%92,034
Nov 5, 20262,450.002,480.002,375.002,415.002,415.00-1.83%114,995
Nov 4, 20262,445.002,505.002,375.002,460.002,460.000.61%103,898
Nov 3, 20262,480.002,505.002,445.002,445.002,445.00-2.40%29,409
Nov 2, 20262,380.002,515.002,365.002,505.002,505.003.94%95,514
Oct 30, 20262,530.002,530.002,355.002,410.002,410.00-4.37%129,921
Oct 29, 20262,595.002,595.002,475.002,520.002,520.00-1.37%113,152
Oct 28, 20262,535.002,605.002,530.002,555.002,555.00-48,551
Oct 27, 20262,590.002,635.002,530.002,555.002,555.00-2.85%164,300
Oct 26, 20262,670.002,670.002,575.002,630.002,630.00-0.38%71,376
Oct 23, 20262,665.002,665.002,580.002,640.002,640.00-43,942
Oct 22, 20262,670.002,710.002,605.002,640.002,640.00-1.12%39,781
Oct 21, 20262,695.002,710.002,655.002,670.002,670.000.75%38,409
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