Woowon Development Co., Ltd. (KOSDAQ:046940)
South Korea · Delayed Price · Currency is KRW 4,095.00
-175.00 (-4.10%)
At close: May 20, 2026
Woowon Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 6,050.00 | 6,130.00 | 5,760.00 | 5,820.00 | 5,820.00 | -1.36% | 345,742 |
| May 6, 2026 | 6,160.00 | 6,610.00 | 5,690.00 | 5,900.00 | 5,900.00 | -3.28% | 1,457,362 |
| May 4, 2026 | 5,760.00 | 6,480.00 | 5,610.00 | 6,100.00 | 6,100.00 | 8.16% | 751,176 |
| Apr 30, 2026 | 5,850.00 | 5,990.00 | 5,620.00 | 5,640.00 | 5,640.00 | -4.24% | 232,266 |
| Apr 29, 2026 | 5,900.00 | 5,940.00 | 5,710.00 | 5,890.00 | 5,890.00 | - | 298,719 |
| Apr 28, 2026 | 5,660.00 | 6,220.00 | 5,530.00 | 5,890.00 | 5,890.00 | 4.25% | 758,492 |
| Apr 27, 2026 | 5,510.00 | 5,700.00 | 5,360.00 | 5,650.00 | 5,650.00 | 4.63% | 282,228 |
| 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% | 629,466 |
| Apr 16, 2026 | 5,300.00 | 5,300.00 | 5,040.00 | 5,120.00 | 5,120.00 | 1.19% | 393,660 |
| Apr 15, 2026 | 4,740.00 | 5,200.00 | 4,740.00 | 5,060.00 | 5,060.00 | 7.43% | 585,116 |
| Apr 14, 2026 | 4,680.00 | 4,800.00 | 4,675.00 | 4,710.00 | 4,710.00 | 1.40% | 167,384 |
| Apr 13, 2026 | 4,590.00 | 4,705.00 | 4,515.00 | 4,645.00 | 4,645.00 | -1.17% | 135,109 |
| Apr 10, 2026 | 4,660.00 | 4,785.00 | 4,590.00 | 4,700.00 | 4,700.00 | 2.62% | 195,619 |
| Apr 9, 2026 | 4,670.00 | 4,695.00 | 4,515.00 | 4,580.00 | 4,580.00 | -2.45% | 167,637 |
| Apr 8, 2026 | 4,290.00 | 4,745.00 | 4,290.00 | 4,695.00 | 4,695.00 | 12.46% | 476,813 |
| 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% | 107,037 |
| Apr 2, 2026 | 4,660.00 | 4,700.00 | 4,235.00 | 4,280.00 | 4,280.00 | -8.06% | 254,357 |
| Apr 1, 2026 | 4,445.00 | 4,660.00 | 4,325.00 | 4,655.00 | 4,655.00 | 7.75% | 151,649 |
| Mar 31, 2026 | 4,275.00 | 4,430.00 | 4,245.00 | 4,320.00 | 4,320.00 | -1.93% | 121,724 |
| 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% | 116,678 |
| Mar 26, 2026 | 4,710.00 | 4,715.00 | 4,525.00 | 4,595.00 | 4,595.00 | -2.44% | 122,982 |
| Mar 25, 2026 | 4,595.00 | 4,800.00 | 4,510.00 | 4,710.00 | 4,710.00 | 2.84% | 227,111 |
| Mar 24, 2026 | 4,700.00 | 4,800.00 | 4,350.00 | 4,580.00 | 4,580.00 | 0.22% | 212,405 |
| Mar 23, 2026 | 4,980.00 | 4,980.00 | 4,490.00 | 4,570.00 | 4,570.00 | -8.32% | 446,185 |
| Mar 20, 2026 | 4,450.00 | 5,040.00 | 4,445.00 | 4,985.00 | 4,985.00 | 12.02% | 1,020,211 |
| Mar 19, 2026 | 4,485.00 | 4,520.00 | 4,340.00 | 4,450.00 | 4,450.00 | -1.77% | 170,236 |
| Mar 18, 2026 | 4,535.00 | 4,675.00 | 4,480.00 | 4,530.00 | 4,530.00 | -0.11% | 124,493 |
| Mar 17, 2026 | 4,640.00 | 4,780.00 | 4,535.00 | 4,535.00 | 4,535.00 | -2.26% | 120,840 |
| 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% | 235,622 |
| Mar 11, 2026 | 4,330.00 | 4,635.00 | 4,320.00 | 4,515.00 | 4,515.00 | 4.27% | 403,661 |
| Mar 10, 2026 | 4,400.00 | 4,450.00 | 4,300.00 | 4,330.00 | 4,330.00 | 2.73% | 174,637 |