Woowon Development Co., Ltd. (KOSDAQ:046940)
South Korea · Delayed Price · Currency is KRW 2,745.00
-10.00 (-0.36%)
At close: Oct 2, 2026
Woowon Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2,755.00 | 2,780.00 | 2,725.00 | 2,745.00 | 2,745.00 | -0.36% | 21,889 |
| Oct 1, 2026 | 2,735.00 | 2,755.00 | 2,700.00 | 2,755.00 | 2,755.00 | 2.23% | 66,780 |
| Sep 30, 2026 | 2,705.00 | 2,745.00 | 2,695.00 | 2,695.00 | 2,695.00 | - | 49,195 |
| Sep 29, 2026 | 2,730.00 | 2,770.00 | 2,675.00 | 2,695.00 | 2,695.00 | -2.00% | 51,860 |
| Sep 28, 2026 | 2,740.00 | 2,770.00 | 2,685.00 | 2,750.00 | 2,750.00 | 1.66% | 60,040 |
| Sep 23, 2026 | 2,765.00 | 2,765.00 | 2,690.00 | 2,705.00 | 2,705.00 | -1.28% | 74,757 |
| Sep 22, 2026 | 2,780.00 | 2,800.00 | 2,715.00 | 2,740.00 | 2,740.00 | -1.44% | 85,821 |
| Sep 21, 2026 | 2,850.00 | 2,850.00 | 2,740.00 | 2,780.00 | 2,780.00 | -1.24% | 95,687 |
| Sep 18, 2026 | 2,850.00 | 2,870.00 | 2,805.00 | 2,815.00 | 2,815.00 | 0.36% | 55,369 |
| Sep 17, 2026 | 2,760.00 | 2,870.00 | 2,760.00 | 2,805.00 | 2,805.00 | 0.36% | 59,359 |
| Sep 16, 2026 | 2,775.00 | 2,820.00 | 2,755.00 | 2,795.00 | 2,795.00 | 0.72% | 25,875 |
| Sep 15, 2026 | 2,800.00 | 2,840.00 | 2,755.00 | 2,775.00 | 2,775.00 | -1.94% | 89,398 |
| Sep 14, 2026 | 2,895.00 | 2,895.00 | 2,820.00 | 2,830.00 | 2,830.00 | -2.25% | 50,811 |
| Sep 11, 2026 | 2,845.00 | 2,930.00 | 2,840.00 | 2,895.00 | 2,895.00 | -0.34% | 39,876 |
| Sep 10, 2026 | 2,910.00 | 2,915.00 | 2,830.00 | 2,905.00 | 2,905.00 | 0.87% | 98,270 |
| Sep 9, 2026 | 2,905.00 | 2,915.00 | 2,855.00 | 2,880.00 | 2,880.00 | -0.17% | 97,466 |
| Sep 8, 2026 | 2,930.00 | 2,930.00 | 2,870.00 | 2,885.00 | 2,885.00 | -0.69% | 81,242 |
| Sep 7, 2026 | 2,945.00 | 2,945.00 | 2,870.00 | 2,905.00 | 2,905.00 | 0.17% | 55,463 |
| Sep 4, 2026 | 2,975.00 | 2,975.00 | 2,900.00 | 2,900.00 | 2,900.00 | -0.68% | 55,098 |
| Sep 3, 2026 | 2,925.00 | 2,990.00 | 2,900.00 | 2,920.00 | 2,920.00 | - | 50,508 |
| Sep 2, 2026 | 2,960.00 | 2,995.00 | 2,885.00 | 2,920.00 | 2,920.00 | -2.01% | 71,675 |
| Sep 1, 2026 | 3,055.00 | 3,055.00 | 2,955.00 | 2,980.00 | 2,980.00 | -2.13% | 82,215 |
| Aug 31, 2026 | 3,055.00 | 3,055.00 | 2,930.00 | 3,045.00 | 3,045.00 | -0.33% | 76,900 |
| Aug 28, 2026 | 3,065.00 | 3,065.00 | 2,985.00 | 3,055.00 | 3,055.00 | 0.66% | 66,241 |
| Aug 27, 2026 | 3,090.00 | 3,125.00 | 3,015.00 | 3,035.00 | 3,035.00 | -0.65% | 82,865 |
| Aug 26, 2026 | 2,970.00 | 3,060.00 | 2,970.00 | 3,055.00 | 3,055.00 | 3.56% | 123,789 |
| Aug 25, 2026 | 2,945.00 | 2,995.00 | 2,810.00 | 2,950.00 | 2,950.00 | 1.55% | 180,526 |
| Aug 24, 2026 | 2,905.00 | 2,975.00 | 2,830.00 | 2,905.00 | 2,905.00 | 0.17% | 53,879 |
| Aug 21, 2026 | 2,995.00 | 2,995.00 | 2,860.00 | 2,900.00 | 2,900.00 | -3.17% | 122,781 |
| Aug 20, 2026 | 3,050.00 | 3,120.00 | 2,990.00 | 2,995.00 | 2,995.00 | -1.64% | 136,837 |
| Aug 19, 2026 | 3,010.00 | 3,110.00 | 2,970.00 | 3,045.00 | 3,045.00 | -1.46% | 116,046 |
| Aug 18, 2026 | 3,155.00 | 3,245.00 | 3,050.00 | 3,090.00 | 3,090.00 | -2.06% | 243,243 |
| Aug 14, 2026 | 3,090.00 | 3,165.00 | 3,060.00 | 3,155.00 | 3,155.00 | 2.27% | 150,055 |
| Aug 13, 2026 | 3,150.00 | 3,185.00 | 3,080.00 | 3,085.00 | 3,085.00 | -2.06% | 126,002 |
| Aug 12, 2026 | 3,100.00 | 3,180.00 | 3,070.00 | 3,150.00 | 3,150.00 | 1.61% | 165,851 |
| 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 |