Woowon Development Co., Ltd. (KOSDAQ:046940)
South Korea · Delayed Price · Currency is KRW 2,910.00
-10.00 (-0.34%)
At close: Jul 21, 2026
Woowon Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 3,970.00 | 4,040.00 | 3,670.00 | 3,755.00 | 3,755.00 | -4.57% | 252,109 |
| May 28, 2026 | 3,900.00 | 4,040.00 | 3,750.00 | 3,935.00 | 3,935.00 | 2.21% | 228,417 |
| May 27, 2026 | 3,970.00 | 3,985.00 | 3,720.00 | 3,850.00 | 3,850.00 | -2.90% | 312,568 |
| May 26, 2026 | 4,265.00 | 4,325.00 | 3,920.00 | 3,965.00 | 3,965.00 | -5.37% | 371,175 |
| May 22, 2026 | 4,100.00 | 4,245.00 | 4,090.00 | 4,190.00 | 4,190.00 | 2.44% | 221,762 |
| May 21, 2026 | 4,160.00 | 4,365.00 | 4,050.00 | 4,090.00 | 4,090.00 | -0.12% | 240,009 |
| May 20, 2026 | 4,260.00 | 4,260.00 | 4,020.00 | 4,095.00 | 4,095.00 | -4.10% | 333,369 |
| May 19, 2026 | 4,480.00 | 4,670.00 | 4,240.00 | 4,270.00 | 4,270.00 | -5.74% | 204,774 |
| May 18, 2026 | 4,700.00 | 4,720.00 | 4,440.00 | 4,530.00 | 4,530.00 | -8.67% | 462,903 |
| May 15, 2026 | 5,190.00 | 5,240.00 | 4,785.00 | 4,960.00 | 4,960.00 | -3.88% | 460,214 |
| May 14, 2026 | 5,290.00 | 5,490.00 | 5,130.00 | 5,160.00 | 5,160.00 | -2.64% | 267,022 |
| May 13, 2026 | 5,500.00 | 5,580.00 | 4,955.00 | 5,300.00 | 5,300.00 | -3.64% | 277,486 |
| May 12, 2026 | 5,550.00 | 5,800.00 | 5,280.00 | 5,500.00 | 5,500.00 | -0.90% | 471,110 |
| May 11, 2026 | 5,820.00 | 5,840.00 | 5,520.00 | 5,550.00 | 5,550.00 | -3.48% | 254,332 |
| May 8, 2026 | 5,800.00 | 5,880.00 | 5,610.00 | 5,750.00 | 5,750.00 | -1.20% | 178,047 |