Skip to main content
Woowon Development Co., Ltd. (KOSDAQ:046940)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,270.00
-90.00 (-2.68%)
At close: Dec 5, 2025

Woowon Development Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20253,185.003,250.003,180.003,210.003,210.001.26%68,376
Sep 30, 20253,165.003,195.003,125.003,170.003,170.000.16%53,386
Sep 29, 20253,160.003,225.003,150.003,165.003,165.00-0.78%45,157
Sep 26, 20253,200.003,200.003,120.003,190.003,190.00-0.31%48,562
Sep 25, 20253,150.003,245.003,150.003,200.003,200.001.59%60,276
Sep 24, 20253,230.003,270.003,135.003,150.003,150.00-2.48%81,810
Sep 23, 20253,280.003,280.003,185.003,230.003,230.00-1.52%71,910
Sep 22, 20253,275.003,280.003,190.003,280.003,280.000.92%65,295
Sep 19, 20253,300.003,330.003,235.003,250.003,250.00-1.52%54,576
Sep 18, 20253,195.003,325.003,190.003,300.003,300.003.77%99,095
Sep 17, 20253,225.003,225.003,170.003,180.003,180.00-1.40%43,451
Sep 16, 20253,185.003,255.003,155.003,225.003,225.000.94%62,993
Sep 15, 20253,300.003,300.003,170.003,195.003,195.00-3.18%117,596
Sep 12, 20253,290.003,315.003,230.003,300.003,300.000.30%90,238
Sep 11, 20253,310.003,335.003,290.003,290.003,290.00-0.60%86,066
Sep 10, 20253,395.003,400.003,300.003,310.003,310.00-2.22%92,663
Sep 9, 20253,390.003,425.003,370.003,385.003,385.00-112,423
Sep 8, 20253,370.003,460.003,345.003,385.003,385.000.15%150,909
Sep 5, 20253,345.003,385.003,300.003,380.003,380.001.05%98,703
Sep 4, 20253,335.003,380.003,305.003,345.003,345.000.45%126,001
Sep 3, 20253,380.003,380.003,290.003,330.003,330.00-1.62%171,766
Sep 2, 20253,365.003,475.003,280.003,385.003,385.000.59%281,420
Sep 1, 20253,165.003,440.003,165.003,365.003,365.005.49%654,960
Aug 29, 20253,175.003,250.003,150.003,190.003,190.00-121,065
Aug 28, 20253,200.003,230.003,150.003,190.003,190.00-0.31%104,846
Aug 27, 20253,230.003,250.003,175.003,200.003,200.00-0.78%96,500
Aug 26, 20253,220.003,265.003,160.003,225.003,225.000.47%114,702
Aug 25, 20253,200.003,255.003,185.003,210.003,210.000.31%176,278
Aug 22, 20253,175.003,245.003,175.003,200.003,200.00-79,693
Aug 21, 20253,200.003,230.003,150.003,200.003,200.00-82,080
Aug 20, 20253,170.003,230.003,115.003,200.003,200.000.31%162,856
Aug 19, 20253,220.003,260.003,095.003,190.003,190.00-0.93%179,720
Aug 18, 20253,110.003,220.003,110.003,220.003,220.003.54%330,041
Aug 14, 20253,050.003,290.003,040.003,110.003,110.00-0.32%309,404
Aug 13, 20253,150.003,155.003,065.003,120.003,120.00-0.95%84,170
Aug 12, 20253,150.003,175.003,115.003,150.003,150.00-0.32%103,080
Aug 11, 20253,095.003,180.003,095.003,160.003,160.002.10%248,415
Aug 8, 20253,045.003,120.003,045.003,095.003,095.001.64%165,282
Aug 7, 20253,020.003,045.002,985.003,045.003,045.001.00%49,465
Aug 6, 20253,015.003,065.002,990.003,015.003,015.00-57,568
Aug 5, 20253,020.003,065.002,995.003,015.003,015.00-95,772
Aug 4, 20252,945.003,055.002,945.003,015.003,015.001.52%66,693
Aug 1, 20253,055.003,055.002,960.002,970.002,970.00-2.94%106,800
Jul 31, 20252,940.003,085.002,935.003,060.003,060.003.38%202,355
Jul 30, 20252,915.002,970.002,900.002,960.002,960.002.60%54,624
Jul 29, 20252,870.002,930.002,835.002,885.002,885.000.52%87,147
Jul 28, 20252,895.002,920.002,845.002,870.002,870.00-1.03%72,031
Jul 25, 20252,950.002,980.002,900.002,900.002,900.00-1.69%156,064
Jul 24, 20252,990.003,025.002,950.002,950.002,950.00-1.34%101,149
Jul 23, 20252,990.003,050.002,935.002,990.002,990.00-0.33%143,902
Jul 22, 20253,080.003,100.002,980.003,000.003,000.00-2.12%206,943
Jul 21, 20253,120.003,140.003,045.003,065.003,065.00-0.49%282,973
Jul 18, 20253,130.003,175.003,080.003,080.003,080.00-527,894
Jul 17, 20253,025.003,540.002,975.003,080.003,080.003.01%4,060,488
Jul 16, 20253,030.003,030.002,975.002,990.002,990.00-0.66%63,476
Jul 15, 20253,030.003,045.002,990.003,010.003,010.00-0.66%108,092
Jul 14, 20253,115.003,115.003,010.003,030.003,030.00-2.73%143,853
Jul 11, 20253,110.003,140.003,015.003,115.003,115.000.16%163,965