Skip to main content
Woowon Development Co., Ltd. (KOSDAQ:046940)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,890.00
0.00 (0.00%)
At close: Apr 29, 2026

Woowon Development Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20265,900.005,940.005,710.005,890.005,890.00-297,387
Apr 28, 20265,660.006,220.005,530.005,890.005,890.004.25%752,006
Apr 27, 20265,510.005,700.005,360.005,650.005,650.004.63%279,263
Apr 24, 20265,400.005,490.005,260.005,400.005,400.00-0.92%277,287
Apr 23, 20265,570.005,600.005,340.005,450.005,450.00-329,277
Apr 22, 20265,720.005,780.005,400.005,450.005,450.00-7.00%631,487
Apr 21, 20265,590.006,410.005,510.005,860.005,860.007.92%1,734,925
Apr 20, 20265,380.005,600.004,955.005,430.005,430.000.37%614,971
Apr 17, 20265,200.005,500.004,990.005,410.005,410.005.66%624,355
Apr 16, 20265,300.005,300.005,040.005,120.005,120.001.19%392,823
Apr 15, 20264,740.005,200.004,740.005,060.005,060.007.43%581,327
Apr 14, 20264,680.004,800.004,675.004,710.004,710.001.40%167,234
Apr 13, 20264,590.004,705.004,515.004,645.004,645.00-1.17%132,807
Apr 10, 20264,660.004,785.004,590.004,700.004,700.002.62%195,387
Apr 9, 20264,670.004,695.004,515.004,580.004,580.00-2.45%165,500
Apr 8, 20264,290.004,745.004,290.004,695.004,695.0012.46%476,636
Apr 7, 20264,270.004,370.004,105.004,175.004,175.00-1.88%113,984
Apr 6, 20264,340.004,385.004,215.004,255.004,255.00-1.96%124,077
Apr 3, 20264,300.004,420.004,300.004,340.004,340.001.40%106,834
Apr 2, 20264,660.004,700.004,235.004,280.004,280.00-8.06%253,626
Apr 1, 20264,445.004,660.004,325.004,655.004,655.007.75%151,162
Mar 31, 20264,275.004,430.004,245.004,320.004,320.00-1.93%121,099
Mar 30, 20264,345.004,450.004,245.004,405.004,405.00-1.23%108,176
Mar 27, 20264,575.004,590.004,435.004,460.004,460.00-2.94%116,217
Mar 26, 20264,710.004,715.004,525.004,595.004,595.00-2.44%122,769
Mar 25, 20264,595.004,800.004,510.004,710.004,710.002.84%220,960
Mar 24, 20264,700.004,800.004,350.004,580.004,580.000.22%212,040
Mar 23, 20264,980.004,980.004,490.004,570.004,570.00-8.32%445,592
Mar 20, 20264,450.005,040.004,445.004,985.004,985.0012.02%1,003,919
Mar 19, 20264,485.004,520.004,340.004,450.004,450.00-1.77%170,217
Mar 18, 20264,535.004,675.004,480.004,530.004,530.00-0.11%124,183
Mar 17, 20264,640.004,780.004,535.004,535.004,535.00-2.26%119,828
Mar 16, 20264,765.004,785.004,640.004,640.004,640.00-2.62%121,626
Mar 13, 20264,590.004,980.004,445.004,765.004,765.003.70%327,026
Mar 12, 20264,515.004,750.004,455.004,595.004,595.001.77%234,395
Mar 11, 20264,330.004,635.004,320.004,515.004,515.004.27%401,830
Mar 10, 20264,400.004,450.004,300.004,330.004,330.002.73%174,637
Mar 9, 20264,300.004,495.004,100.004,215.004,215.00-8.57%218,797
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