Woowon Development Co., Ltd 046940
KRX · South Korea · Technology Services
KRW 2,745.00-10.00 (-0.36%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,745.00 | -0.36% | KRW 2,755.00 | KRW 2,780.00 | KRW 2,725.00 | 25.12K |
| 2026-10-01 | KRW 2,755.00 | +2.23% | KRW 2,735.00 | KRW 2,755.00 | KRW 2,700.00 | 67.88K |
| 2026-09-30 | KRW 2,695.00 | 0.00% | KRW 2,705.00 | KRW 2,745.00 | KRW 2,695.00 | 52.37K |
| 2026-09-29 | KRW 2,695.00 | -2.00% | KRW 2,730.00 | KRW 2,770.00 | KRW 2,675.00 | 53.92K |
| 2026-09-28 | KRW 2,750.00 | +1.66% | KRW 2,740.00 | KRW 2,770.00 | KRW 2,685.00 | 67.78K |
| 2026-09-23 | KRW 2,705.00 | -1.28% | KRW 2,765.00 | KRW 2,765.00 | KRW 2,690.00 | 79.07K |
| 2026-09-22 | KRW 2,740.00 | -1.44% | KRW 2,780.00 | KRW 2,800.00 | KRW 2,715.00 | 90.10K |
| 2026-09-21 | KRW 2,780.00 | -1.24% | KRW 2,850.00 | KRW 2,850.00 | KRW 2,740.00 | 104.72K |
| 2026-09-18 | KRW 2,815.00 | +0.36% | KRW 2,850.00 | KRW 2,870.00 | KRW 2,805.00 | 59.79K |
| 2026-09-17 | KRW 2,805.00 | +0.36% | KRW 2,760.00 | KRW 2,870.00 | KRW 2,760.00 | 60.35K |
| 2026-09-16 | KRW 2,795.00 | +0.72% | KRW 2,775.00 | KRW 2,820.00 | KRW 2,755.00 | 31.02K |
| 2026-09-15 | KRW 2,775.00 | -1.94% | KRW 2,800.00 | KRW 2,840.00 | KRW 2,755.00 | 91.46K |
| 2026-09-14 | KRW 2,830.00 | -2.25% | KRW 2,895.00 | KRW 2,895.00 | KRW 2,820.00 | 55.53K |
| 2026-09-11 | KRW 2,895.00 | -0.34% | KRW 2,845.00 | KRW 2,930.00 | KRW 2,840.00 | 39.91K |
| 2026-09-10 | KRW 2,905.00 | +0.87% | KRW 2,910.00 | KRW 2,915.00 | KRW 2,830.00 | 99.24K |
| 2026-09-09 | KRW 2,880.00 | -0.17% | KRW 2,905.00 | KRW 2,915.00 | KRW 2,855.00 | 97.83K |
| 2026-09-08 | KRW 2,885.00 | -0.69% | KRW 2,930.00 | KRW 2,930.00 | KRW 2,870.00 | 81.27K |
| 2026-09-07 | KRW 2,905.00 | +0.17% | KRW 2,945.00 | KRW 2,945.00 | KRW 2,870.00 | 55.52K |
| 2026-09-04 | KRW 2,900.00 | -0.68% | KRW 2,975.00 | KRW 2,975.00 | KRW 2,900.00 | 55.10K |
| 2026-09-03 | KRW 2,920.00 | 0.00% | KRW 2,925.00 | KRW 2,990.00 | KRW 2,900.00 | 50.51K |
| 2026-09-02 | KRW 2,920.00 | -2.01% | KRW 2,960.00 | KRW 2,995.00 | KRW 2,885.00 | 72.00K |
| 2026-09-01 | KRW 2,980.00 | -2.13% | KRW 3,055.00 | KRW 3,055.00 | KRW 2,955.00 | 82.33K |
| 2026-08-31 | KRW 3,045.00 | -0.33% | KRW 3,055.00 | KRW 3,055.00 | KRW 2,930.00 | 77.14K |
| 2026-08-28 | KRW 3,055.00 | +0.66% | KRW 3,065.00 | KRW 3,065.00 | KRW 2,985.00 | 66.39K |
| 2026-08-27 | KRW 3,035.00 | -0.65% | KRW 3,090.00 | KRW 3,125.00 | KRW 3,015.00 | 83.49K |
| 2026-08-26 | KRW 3,055.00 | +3.56% | KRW 2,970.00 | KRW 3,060.00 | KRW 2,970.00 | 124.45K |
| 2026-08-25 | KRW 2,950.00 | +1.55% | KRW 2,945.00 | KRW 2,995.00 | KRW 2,810.00 | 180.61K |
| 2026-08-24 | KRW 2,905.00 | +0.17% | KRW 2,905.00 | KRW 2,975.00 | KRW 2,830.00 | 53.93K |
| 2026-08-21 | KRW 2,900.00 | -3.17% | KRW 2,995.00 | KRW 2,995.00 | KRW 2,860.00 | 122.93K |
| 2026-08-20 | KRW 2,995.00 | -1.64% | KRW 3,050.00 | KRW 3,120.00 | KRW 2,990.00 | 137.04K |
| 2026-08-19 | KRW 3,045.00 | -1.46% | KRW 3,010.00 | KRW 3,110.00 | KRW 2,970.00 | 116.99K |
| 2026-08-18 | KRW 3,090.00 | -2.06% | KRW 3,155.00 | KRW 3,245.00 | KRW 3,050.00 | 243.57K |
| 2026-08-14 | KRW 3,155.00 | +2.27% | KRW 3,090.00 | KRW 3,165.00 | KRW 3,060.00 | 150.08K |
| 2026-08-13 | KRW 3,085.00 | -2.06% | KRW 3,150.00 | KRW 3,185.00 | KRW 3,080.00 | 126.00K |
| 2026-08-12 | KRW 3,150.00 | +1.61% | KRW 3,100.00 | KRW 3,180.00 | KRW 3,070.00 | 165.85K |
| 2026-08-11 | KRW 3,100.00 | +2.14% | KRW 3,040.00 | KRW 3,185.00 | KRW 3,005.00 | 332.03K |
| 2026-08-10 | KRW 3,035.00 | +1.68% | KRW 3,000.00 | KRW 3,035.00 | KRW 2,955.00 | 108.73K |
| 2026-08-07 | KRW 2,985.00 | +0.84% | KRW 2,960.00 | KRW 3,010.00 | KRW 2,900.00 | 87.90K |
| 2026-08-06 | KRW 2,960.00 | 0.00% | KRW 2,960.00 | KRW 3,020.00 | KRW 2,930.00 | 80.18K |
| 2026-08-05 | KRW 2,960.00 | +1.54% | KRW 2,920.00 | KRW 2,995.00 | KRW 2,915.00 | 108.36K |
| 2026-08-04 | KRW 2,915.00 | +4.86% | KRW 2,885.00 | KRW 2,930.00 | KRW 2,805.00 | 98.86K |
| 2026-08-03 | KRW 2,780.00 | -0.36% | KRW 2,740.00 | KRW 2,875.00 | KRW 2,740.00 | 109.44K |
| 2026-07-31 | KRW 2,790.00 | +7.72% | KRW 2,650.00 | KRW 2,790.00 | KRW 2,525.00 | 147.02K |
| 2026-07-30 | KRW 2,590.00 | -1.15% | KRW 2,470.00 | KRW 2,700.00 | KRW 2,470.00 | 325.85K |
| 2026-07-29 | KRW 2,620.00 | -5.76% | KRW 2,775.00 | KRW 2,810.00 | KRW 2,500.00 | 362.20K |
| 2026-07-28 | KRW 2,780.00 | -3.81% | KRW 2,820.00 | KRW 2,885.00 | KRW 2,730.00 | 244.97K |
| 2026-07-27 | KRW 2,890.00 | -0.52% | KRW 2,970.00 | KRW 3,000.00 | KRW 2,875.00 | 106.56K |
| 2026-07-24 | KRW 2,905.00 | -4.75% | KRW 3,050.00 | KRW 3,050.00 | KRW 2,870.00 | 124.55K |
| 2026-07-23 | KRW 3,050.00 | +5.17% | KRW 2,900.00 | KRW 3,050.00 | KRW 2,885.00 | 132.26K |
| 2026-07-22 | KRW 2,900.00 | -0.34% | KRW 2,915.00 | KRW 3,010.00 | KRW 2,890.00 | 179.46K |
| 2026-07-21 | KRW 2,910.00 | -0.34% | KRW 2,920.00 | KRW 2,970.00 | KRW 2,850.00 | 141.24K |
| 2026-07-20 | KRW 2,920.00 | -6.41% | KRW 3,040.00 | KRW 3,070.00 | KRW 2,910.00 | 262.30K |
| 2026-07-16 | KRW 3,120.00 | -2.80% | KRW 3,170.00 | KRW 3,230.00 | KRW 3,045.00 | 230.30K |
| 2026-07-15 | KRW 3,210.00 | +2.88% | KRW 3,180.00 | KRW 3,370.00 | KRW 3,075.00 | 229.89K |
| 2026-07-14 | KRW 3,120.00 | -6.59% | KRW 3,305.00 | KRW 3,360.00 | KRW 3,075.00 | 466.60K |
| 2026-07-13 | KRW 3,340.00 | -7.99% | KRW 3,660.00 | KRW 3,735.00 | KRW 3,340.00 | 566.63K |
| 2026-07-10 | KRW 3,630.00 | +2.69% | KRW 3,535.00 | KRW 3,850.00 | KRW 3,535.00 | 990.89K |
| 2026-07-09 | KRW 3,535.00 | +1.73% | KRW 3,400.00 | KRW 3,805.00 | KRW 3,350.00 | 1.36M |
| 2026-07-08 | KRW 3,475.00 | -9.97% | KRW 3,860.00 | KRW 4,135.00 | KRW 3,430.00 | 2.02M |
| 2026-07-07 | KRW 3,860.00 | -8.31% | KRW 4,190.00 | KRW 4,510.00 | KRW 3,840.00 | 3.39M |
| 2026-07-06 | KRW 4,210.00 | +5.91% | KRW 4,040.00 | KRW 4,820.00 | KRW 3,825.00 | 9.62M |
| 2026-07-03 | KRW 3,975.00 | +4.47% | KRW 3,815.00 | KRW 4,645.00 | KRW 3,355.00 | 15.07M |
| 2026-07-02 | KRW 3,805.00 | +15.83% | KRW 3,245.00 | KRW 4,270.00 | KRW 3,190.00 | 8.79M |
| 2026-07-01 | KRW 3,285.00 | +10.23% | KRW 3,010.00 | KRW 3,650.00 | KRW 3,010.00 | 770.61K |
| 2026-06-30 | KRW 2,980.00 | -5.25% | KRW 3,125.00 | KRW 3,125.00 | KRW 2,955.00 | 67.40K |
| 2026-06-29 | KRW 3,145.00 | +13.13% | KRW 2,780.00 | KRW 3,195.00 | KRW 2,760.00 | 202.47K |
| 2026-06-26 | KRW 2,780.00 | -1.59% | KRW 2,830.00 | KRW 2,845.00 | KRW 2,700.00 | 178.33K |
| 2026-06-25 | KRW 2,825.00 | -3.09% | KRW 2,865.00 | KRW 2,985.00 | KRW 2,765.00 | 126.68K |
| 2026-06-24 | KRW 2,915.00 | +2.28% | KRW 2,770.00 | KRW 2,925.00 | KRW 2,770.00 | 79.41K |
| 2026-06-23 | KRW 2,850.00 | -7.01% | KRW 3,000.00 | KRW 3,100.00 | KRW 2,845.00 | 120.18K |
| 2026-06-22 | KRW 3,065.00 | -3.31% | KRW 3,105.00 | KRW 3,210.00 | KRW 3,030.00 | 144.05K |
| 2026-06-19 | KRW 3,170.00 | -6.76% | KRW 3,400.00 | KRW 3,440.00 | KRW 3,100.00 | 172.28K |
| 2026-06-18 | KRW 3,400.00 | -3.55% | KRW 3,540.00 | KRW 3,580.00 | KRW 3,340.00 | 166.96K |
| 2026-06-17 | KRW 3,525.00 | +3.37% | KRW 3,465.00 | KRW 3,580.00 | KRW 3,360.00 | 132.56K |
| 2026-06-16 | KRW 3,410.00 | -1.45% | KRW 3,460.00 | KRW 3,525.00 | KRW 3,400.00 | 180.40K |
| 2026-06-15 | KRW 3,460.00 | -0.43% | KRW 3,565.00 | KRW 3,705.00 | KRW 3,445.00 | 154.52K |
| 2026-06-12 | KRW 3,475.00 | +4.35% | KRW 3,430.00 | KRW 3,650.00 | KRW 3,380.00 | 153.45K |
| 2026-06-11 | KRW 3,330.00 | -0.89% | KRW 3,355.00 | KRW 3,355.00 | KRW 3,195.00 | 85.59K |
| 2026-06-10 | KRW 3,360.00 | +3.07% | KRW 3,255.00 | KRW 3,360.00 | KRW 3,155.00 | 219.63K |
| 2026-06-09 | KRW 3,260.00 | +6.19% | KRW 3,070.00 | KRW 3,285.00 | KRW 3,070.00 | 176.80K |
| 2026-06-08 | KRW 3,070.00 | -7.11% | KRW 3,100.00 | KRW 3,290.00 | KRW 2,910.00 | 274.61K |
| 2026-06-05 | KRW 3,305.00 | -2.65% | KRW 3,440.00 | KRW 3,440.00 | KRW 3,145.00 | 84.97K |
| 2026-06-04 | KRW 3,395.00 | -0.59% | KRW 3,415.00 | KRW 3,530.00 | KRW 3,350.00 | 99.37K |
| 2026-06-02 | KRW 3,415.00 | -2.15% | KRW 3,485.00 | KRW 3,490.00 | KRW 3,320.00 | 238.27K |
| 2026-06-01 | KRW 3,490.00 | -7.06% | KRW 3,755.00 | KRW 3,795.00 | KRW 3,470.00 | 363.61K |
| 2026-05-29 | KRW 3,755.00 | -4.57% | KRW 3,970.00 | KRW 4,040.00 | KRW 3,670.00 | 253.60K |
| 2026-05-28 | KRW 3,935.00 | +2.21% | KRW 3,900.00 | KRW 4,040.00 | KRW 3,750.00 | 229.25K |
| 2026-05-27 | KRW 3,850.00 | -2.90% | KRW 3,970.00 | KRW 3,985.00 | KRW 3,720.00 | 312.68K |
| 2026-05-26 | KRW 3,965.00 | -5.37% | KRW 4,265.00 | KRW 4,325.00 | KRW 3,920.00 | 371.18K |
| 2026-05-22 | KRW 4,190.00 | +2.44% | KRW 4,100.00 | KRW 4,245.00 | KRW 4,090.00 | 221.76K |