Skip to main content
Woowon Development Co., Ltd. (KOSDAQ:046940)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,610.00
+45.00 (0.99%)
At close: Mar 6, 2026

Woowon Development Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,565.004,700.004,300.004,610.004,610.000.99%192,496
Mar 5, 20264,500.004,690.004,415.004,565.004,565.008.18%241,335
Mar 4, 20264,465.004,710.004,210.004,220.004,220.00-11.34%464,861
Mar 3, 20264,845.005,000.004,720.004,760.004,760.00-5.18%294,202
Feb 27, 20264,650.005,190.004,650.005,020.005,020.006.92%610,480
Feb 26, 20264,910.004,995.004,695.004,695.004,695.00-3.89%376,892
Feb 25, 20265,180.005,180.004,860.004,885.004,885.00-5.88%537,352
Feb 24, 20265,350.005,610.005,000.005,190.005,190.003.80%2,080,309
Feb 23, 20264,610.005,000.004,490.005,000.005,000.0010.99%670,106
Feb 20, 20264,540.004,560.004,410.004,505.004,505.00-0.77%153,514
Feb 19, 20264,470.004,585.004,290.004,540.004,540.001.57%259,787
Feb 13, 20264,455.004,510.004,350.004,470.004,470.00-0.11%137,209
Feb 12, 20264,465.004,540.004,410.004,475.004,475.000.22%158,703
Feb 11, 20264,420.004,490.004,380.004,465.004,465.001.02%143,231
Feb 10, 20264,500.004,515.004,385.004,420.004,420.000.11%227,380
Feb 9, 20264,345.004,610.004,320.004,415.004,415.002.44%468,483
Feb 6, 20264,200.004,350.004,010.004,310.004,310.001.77%339,808
Feb 5, 20264,385.004,390.004,200.004,235.004,235.00-3.53%192,060
Feb 4, 20264,255.004,480.004,190.004,390.004,390.003.42%575,142
Feb 3, 20264,130.004,320.004,110.004,245.004,245.002.78%852,840
Feb 2, 20264,020.004,190.003,920.004,130.004,130.002.74%397,753
Jan 30, 20263,955.004,040.003,845.004,020.004,020.001.26%165,996
Jan 29, 20263,905.004,045.003,840.003,970.003,970.000.76%161,682
Jan 28, 20263,870.004,025.003,850.003,940.003,940.001.81%151,015
Jan 27, 20263,920.003,990.003,850.003,870.003,870.00-1.28%144,545
Jan 26, 20264,085.004,115.003,910.003,920.003,920.00-2.73%214,383
Jan 23, 20264,110.004,200.003,960.004,030.004,030.00-1.95%301,031
Jan 22, 20264,080.004,265.003,925.004,110.004,110.002.24%407,508
Jan 21, 20264,170.004,170.003,900.004,020.004,020.00-3.60%405,883
Jan 20, 20263,765.004,350.003,745.004,170.004,170.0010.76%1,425,694
Jan 19, 20263,505.003,880.003,440.003,765.003,765.008.82%940,952
Jan 16, 20263,310.003,490.003,240.003,460.003,460.005.97%241,812
Jan 15, 20263,335.003,385.003,220.003,265.003,265.00-1.95%78,425
Jan 14, 20263,345.003,395.003,300.003,330.003,330.00-0.30%65,021
Jan 13, 20263,415.003,420.003,300.003,340.003,340.00-2.20%60,401
Jan 12, 20263,310.003,475.003,310.003,415.003,415.003.02%88,121
Jan 9, 20263,335.003,400.003,250.003,315.003,315.000.76%81,806
Jan 8, 20263,380.003,380.003,225.003,290.003,290.00-0.45%69,890
Jan 7, 20263,505.003,505.003,295.003,305.003,305.00-4.06%176,391
Jan 6, 20263,525.003,540.003,435.003,445.003,445.00-2.27%79,775
Jan 5, 20263,450.003,530.003,415.003,525.003,525.001.44%96,366
Jan 2, 20263,525.003,595.003,450.003,475.003,475.00-1.56%95,686
Dec 30, 20253,525.003,620.003,410.003,530.003,530.000.14%146,739
Dec 29, 20253,570.003,640.003,460.003,525.003,525.00-2.76%178,370
Dec 26, 20253,700.003,790.003,505.003,625.003,625.005.99%696,381
Dec 24, 20253,405.003,465.003,360.003,420.003,420.00-156,645
Dec 23, 20253,395.003,475.003,310.003,420.003,420.000.74%93,812
Dec 22, 20253,450.003,450.003,360.003,395.003,395.00-1.31%85,782
Dec 19, 20253,390.003,490.003,390.003,440.003,440.002.08%150,553
Dec 18, 20253,400.003,555.003,350.003,370.003,370.00-1.46%215,862
Dec 17, 20253,315.003,430.003,230.003,420.003,420.003.17%112,922
Dec 16, 20253,420.003,485.003,300.003,315.003,315.00-2.93%162,753
Dec 15, 20253,485.003,560.003,355.003,415.003,415.00-2.84%313,900
Dec 12, 20253,350.003,650.003,345.003,515.003,515.005.71%454,659
Dec 11, 20253,200.003,345.003,200.003,325.003,325.003.74%141,701
Dec 10, 20253,255.003,255.003,175.003,205.003,205.00-53,489
Dec 9, 20253,240.003,260.003,195.003,205.003,205.00-1.08%50,065
Dec 8, 20253,280.003,305.003,180.003,240.003,240.00-0.92%176,686
Dec 5, 20253,360.003,515.003,270.003,270.003,270.00-2.68%614,595
Dec 4, 20253,325.003,420.003,320.003,360.003,360.001.20%163,613
Dec 3, 20253,300.003,330.003,255.003,320.003,320.001.07%112,850
Dec 2, 20253,255.003,300.003,200.003,285.003,285.001.08%71,350
Dec 1, 20253,270.003,280.003,230.003,250.003,250.000.31%102,718
Nov 28, 20253,170.003,265.003,150.003,240.003,240.002.86%160,381
Nov 27, 20253,140.003,180.003,110.003,150.003,150.000.32%46,066
Nov 26, 20253,145.003,185.003,100.003,140.003,140.00-0.16%44,009
Nov 25, 20253,075.003,160.003,030.003,145.003,145.002.44%45,590
Nov 24, 20253,185.003,210.003,060.003,070.003,070.00-3.61%61,771
Nov 21, 20253,160.003,185.003,045.003,185.003,185.000.79%72,020
Nov 20, 20253,070.003,200.003,055.003,160.003,160.002.93%133,005
Nov 19, 20253,135.003,165.003,005.003,070.003,070.00-2.07%65,412
Nov 18, 20253,180.003,215.003,090.003,135.003,135.00-1.26%184,659
Nov 17, 20253,030.003,195.002,980.003,175.003,175.007.26%530,164
Nov 14, 20252,785.003,010.002,715.002,960.002,960.005.71%309,766
Nov 13, 20252,750.002,800.002,725.002,800.002,800.001.82%36,350
Nov 12, 20252,725.002,770.002,695.002,750.002,750.000.18%38,227
Nov 11, 20252,760.002,840.002,695.002,745.002,745.00-1.26%56,593
Nov 10, 20252,695.002,810.002,695.002,780.002,780.003.15%29,152
Nov 7, 20252,785.002,785.002,665.002,695.002,695.00-3.23%66,162
Nov 6, 20252,730.002,815.002,705.002,785.002,785.001.27%68,320
Nov 5, 20252,770.002,770.002,670.002,750.002,750.00-0.72%103,429
Nov 4, 20252,825.002,830.002,750.002,770.002,770.00-1.95%98,499
Nov 3, 20252,905.002,905.002,760.002,825.002,825.00-2.25%170,009
Oct 31, 20252,880.002,920.002,850.002,890.002,890.000.35%55,812
Oct 30, 20252,930.002,930.002,815.002,880.002,880.00-1.87%195,061
Oct 29, 20253,000.003,000.002,915.002,935.002,935.00-1.18%83,568
Oct 28, 20253,015.003,015.002,955.002,970.002,970.00-1.00%38,200
Oct 27, 20252,970.003,085.002,970.003,000.003,000.001.01%59,184
Oct 24, 20252,950.003,010.002,945.002,970.002,970.00-0.17%41,068
Oct 23, 20253,020.003,045.002,970.002,975.002,975.00-1.49%63,348
Oct 22, 20252,995.003,020.002,925.003,020.003,020.000.67%63,651
Oct 21, 20253,025.003,040.002,970.003,000.003,000.00-0.83%74,223
Oct 20, 20253,020.003,040.003,005.003,025.003,025.000.17%33,778
Oct 17, 20253,075.003,085.002,950.003,020.003,020.00-1.79%69,137
Oct 16, 20253,050.003,095.003,050.003,075.003,075.000.82%54,515
Oct 15, 20253,025.003,120.003,025.003,050.003,050.000.66%41,973
Oct 14, 20253,065.003,120.003,020.003,030.003,030.00-2.10%54,544
Oct 13, 20253,025.003,105.002,980.003,095.003,095.001.31%75,448
Oct 10, 20253,230.003,230.003,015.003,055.003,055.00-5.42%188,673
Oct 2, 20253,240.003,265.003,180.003,230.003,230.000.62%29,395