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, 20253,360.003,515.003,322.003,360.00--452,899
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