Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

Woowon Development Co., Ltd. (046940.KQ)

3,015.00
+85.00
+(2.90%)
At close: 3:30:28 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20252,930.003,015.002,905.003,015.003,015.00161,678
Apr 29, 20252,880.003,060.002,825.002,930.002,930.00362,747
Apr 28, 20253,100.003,130.002,800.002,880.002,880.00567,182
Apr 25, 20253,145.003,225.003,110.003,140.003,140.00413,357
Apr 24, 20253,160.003,180.003,080.003,115.003,115.00156,559
Apr 23, 20253,180.003,185.003,065.003,155.003,155.00178,460
Apr 22, 20253,375.003,410.003,090.003,160.003,160.00402,841
Apr 21, 20253,265.003,345.003,220.003,265.003,265.00437,740
Apr 18, 20253,145.003,265.003,070.003,260.003,260.00382,170
Apr 17, 20253,080.003,145.003,010.003,145.003,145.00337,485
Apr 16, 20253,185.003,205.003,080.003,085.003,085.00379,484
Apr 15, 20253,235.003,260.003,145.003,175.003,175.00358,459
Apr 14, 20253,250.003,410.002,985.003,240.003,240.00718,257
Apr 11, 20253,440.003,440.003,135.003,320.003,320.00613,137
Apr 10, 20253,220.003,450.003,180.003,365.003,365.00865,428
Apr 9, 20253,690.003,690.003,080.003,175.003,175.001,863,484
Apr 8, 20253,110.003,900.003,065.003,680.003,680.005,552,210
Apr 7, 20253,015.003,285.002,865.003,060.003,060.001,741,785
Apr 4, 20252,745.003,035.002,635.002,990.002,990.00886,699
Apr 3, 20252,685.002,790.002,590.002,710.002,710.00153,735
Apr 2, 20252,760.002,760.002,640.002,685.002,685.00153,322
Apr 1, 20252,615.002,790.002,615.002,760.002,760.00192,342
Mar 31, 20252,650.002,765.002,560.002,630.002,630.0080,980
Mar 28, 20252,670.002,710.002,590.002,680.002,680.00119,352
Mar 27, 20252,625.002,770.002,600.002,660.002,660.00112,188
Mar 26, 20252,620.002,660.002,565.002,655.002,655.00144,975
Mar 25, 20252,590.002,630.002,580.002,580.002,580.0062,598
Mar 24, 20252,660.002,660.002,570.002,615.002,615.0049,931
Mar 21, 20252,615.002,650.002,545.002,630.002,630.0056,960
Mar 20, 20252,690.002,690.002,565.002,585.002,585.00115,214
Mar 19, 20252,690.002,750.002,615.002,655.002,655.00100,663
Mar 18, 20252,730.002,800.002,690.002,710.002,710.0060,678
Mar 17, 20252,715.002,760.002,660.002,730.002,730.00105,457
Mar 14, 20252,705.002,765.002,700.002,720.002,720.0068,326
Mar 13, 20252,825.002,850.002,715.002,715.002,715.0094,507
Mar 12, 20252,720.002,815.002,720.002,810.002,810.0039,801
Mar 11, 20252,785.002,810.002,670.002,720.002,720.00108,823
Mar 10, 20252,700.002,850.002,685.002,810.002,810.00189,446
Mar 7, 20252,690.002,775.002,655.002,690.002,690.00168,249
Mar 6, 20252,780.002,820.002,735.002,735.002,735.0079,327
Mar 5, 20252,660.002,785.002,650.002,780.002,780.00124,215
Mar 4, 20252,700.002,700.002,620.002,660.002,660.00152,764
Feb 28, 20252,850.002,875.002,700.002,745.002,745.00301,675
Feb 27, 20252,840.002,940.002,805.002,930.002,930.00220,067
Feb 26, 20252,840.002,895.002,820.002,820.002,820.00162,586
Feb 25, 20252,940.002,950.002,825.002,825.002,825.00126,810
Feb 24, 20252,875.002,915.002,795.002,915.002,915.00155,202
Feb 21, 20252,980.002,985.002,865.002,900.002,900.00247,066
Feb 20, 20252,875.003,050.002,855.002,980.002,980.00606,905
Feb 19, 20252,820.002,900.002,795.002,840.002,840.00298,562
Feb 18, 20252,800.002,870.002,800.002,820.002,820.00113,559
Feb 17, 20252,860.002,870.002,795.002,820.002,820.00133,515
Feb 14, 20252,865.002,880.002,780.002,860.002,860.00170,710
Feb 13, 20252,780.002,870.002,770.002,865.002,865.00301,199
Feb 12, 20252,725.002,770.002,685.002,725.002,725.00223,163
Feb 11, 20252,755.002,765.002,670.002,730.002,730.00175,580
Feb 10, 20252,810.002,820.002,760.002,760.002,760.00172,252
Feb 7, 20252,790.002,795.002,705.002,770.002,770.00186,658
Feb 6, 20252,775.002,875.002,755.002,785.002,785.00264,868
Feb 5, 20252,680.002,805.002,680.002,755.002,755.00242,934
Feb 4, 20252,680.002,735.002,665.002,700.002,700.00317,652
Feb 3, 20252,775.002,840.002,650.002,690.002,690.00594,120
Jan 31, 20253,175.003,175.002,860.002,885.002,885.00828,113
Jan 24, 20253,440.003,445.003,110.003,155.003,155.001,584,766
Jan 23, 20253,200.003,625.003,075.003,625.003,625.006,640,246
Jan 22, 20253,240.003,395.003,170.003,170.003,170.00580,366
Jan 21, 20253,445.003,445.003,215.003,230.003,230.00812,669
Jan 20, 20253,600.003,745.003,345.003,510.003,510.001,673,028
Jan 17, 20253,565.003,635.003,340.003,510.003,510.003,140,243
Jan 16, 20252,910.003,495.002,835.003,495.003,495.005,080,600
Jan 15, 20252,880.003,085.002,795.002,880.002,880.00586,774
Jan 14, 20253,070.003,080.002,835.002,865.002,865.00634,772
Jan 13, 20253,030.003,400.003,020.003,110.003,110.002,409,134
Jan 10, 20252,775.003,120.002,705.003,015.003,015.001,688,282
Jan 9, 20252,715.002,955.002,665.002,840.002,840.001,432,479
Jan 8, 20252,740.002,740.002,620.002,640.002,640.00234,517
Jan 7, 20252,610.002,850.002,570.002,715.002,715.00541,437
Jan 6, 20252,785.002,785.002,535.002,610.002,610.00670,360
Jan 3, 20252,570.002,570.002,490.002,515.002,515.0074,246
Jan 2, 20252,480.002,525.002,455.002,515.002,515.0082,489
Dec 30, 20242,595.002,600.002,355.002,435.002,435.00380,486
Dec 27, 20242,465.002,465.002,370.002,385.002,385.0086,637
Dec 26, 20242,470.002,505.002,420.002,425.002,425.00149,404
Dec 24, 20242,495.002,525.002,455.002,480.002,480.0067,301
Dec 23, 20242,495.002,530.002,480.002,490.002,490.0076,016
Dec 20, 20242,565.002,565.002,370.002,495.002,495.00170,389
Dec 19, 20242,635.002,695.002,560.002,575.002,575.00196,266
Dec 18, 20242,635.002,710.002,620.002,665.002,665.00129,289
Dec 17, 20242,730.002,730.002,635.002,670.002,670.00233,895
Dec 16, 20242,580.002,810.002,560.002,790.002,790.00964,232
Dec 13, 20242,410.002,625.002,405.002,625.002,625.00427,249
Dec 12, 20242,555.002,735.002,375.002,425.002,425.001,673,377
Dec 11, 20242,255.002,400.002,240.002,365.002,365.00252,345
Dec 10, 20242,060.002,250.002,060.002,240.002,240.0096,965
Dec 9, 20242,150.002,170.002,050.002,060.002,060.00200,115
Dec 6, 20242,200.002,275.002,150.002,225.002,225.00115,773
Dec 5, 20242,290.002,305.002,220.002,220.002,220.00177,506
Dec 4, 20242,295.002,370.002,280.002,280.002,280.00199,747
Dec 3, 20242,335.002,385.002,335.002,385.002,385.0063,628
Dec 2, 20242,380.002,405.002,330.002,355.002,355.0079,190
Nov 29, 20242,420.002,420.002,350.002,365.002,365.00134,104
Nov 28, 20242,465.002,465.002,395.002,420.002,420.00144,302
Nov 27, 20242,450.002,565.002,430.002,440.002,440.00347,030
Nov 26, 20242,440.002,490.002,395.002,445.002,445.00200,318
Nov 25, 20242,410.002,480.002,395.002,445.002,445.0060,442
Nov 22, 20242,435.002,445.002,400.002,400.002,400.0061,470
Nov 21, 20242,410.002,545.002,400.002,435.002,435.00298,952
Nov 20, 20242,400.002,430.002,375.002,395.002,395.0067,401
Nov 19, 20242,425.002,455.002,365.002,420.002,420.00112,350
Nov 18, 20242,450.002,485.002,400.002,415.002,415.00115,680
Nov 15, 20242,425.002,495.002,370.002,465.002,465.00211,674
Nov 14, 20242,395.002,630.002,390.002,425.002,425.00731,647
Nov 13, 20242,500.002,520.002,375.002,415.002,415.00460,456
Nov 12, 20242,350.002,855.002,350.002,550.002,550.003,218,087
Nov 11, 20242,440.002,465.002,310.002,355.002,355.00213,302
Nov 8, 20242,410.002,470.002,410.002,440.002,440.0059,164
Nov 7, 20242,420.002,435.002,380.002,410.002,410.0076,340
Nov 6, 20242,390.002,450.002,365.002,440.002,440.00127,160
Nov 4, 20242,340.002,555.002,320.002,355.002,355.00505,590
Nov 1, 20242,340.002,365.002,320.002,340.002,340.0057,960
Oct 31, 20242,305.002,370.002,290.002,365.002,365.0083,341
Oct 30, 20242,315.002,355.002,300.002,305.002,305.0098,786
Oct 29, 20242,285.002,350.002,265.002,330.002,330.00114,389
Oct 28, 20242,230.002,325.002,220.002,285.002,285.00134,226
Oct 25, 20242,320.002,325.002,220.002,235.002,235.00243,230
Oct 24, 20242,385.002,440.002,300.002,305.002,305.00468,998
Oct 23, 20242,300.002,745.002,300.002,405.002,405.004,766,209
Oct 22, 20242,350.002,365.002,270.002,270.002,270.00155,366
Oct 21, 20242,420.002,450.002,335.002,365.002,365.0077,891
Oct 18, 20242,445.002,445.002,380.002,400.002,400.00156,967
Oct 17, 20242,465.002,465.002,435.002,455.002,455.0048,181
Oct 16, 20242,455.002,535.002,440.002,455.002,455.0087,586
Oct 15, 20242,475.002,495.002,425.002,495.002,495.00137,254
Oct 14, 20242,520.002,545.002,405.002,475.002,475.00126,147
Oct 11, 20242,540.002,560.002,515.002,545.002,545.0051,358
Oct 10, 20242,520.002,575.002,520.002,560.002,560.0030,213
Oct 8, 20242,525.002,545.002,500.002,515.002,515.0038,821
Oct 7, 20242,535.002,540.002,515.002,530.002,530.0036,519
Oct 4, 20242,560.002,570.002,505.002,520.002,520.0069,271
Oct 2, 20242,590.002,590.002,545.002,560.002,560.0066,059
Sep 30, 20242,685.002,685.002,605.002,615.002,615.0073,694
Sep 27, 20242,700.002,700.002,660.002,685.002,685.0043,216
Sep 26, 20242,675.002,700.002,660.002,690.002,690.0053,998
Sep 25, 20242,665.002,700.002,660.002,690.002,690.0023,825
Sep 24, 20242,665.002,695.002,635.002,670.002,670.0032,750
Sep 23, 20242,675.002,740.002,610.002,670.002,670.0047,410
Sep 20, 20242,655.002,670.002,620.002,670.002,670.0037,195
Sep 19, 20242,660.002,665.002,620.002,635.002,635.0032,270
Sep 13, 20242,610.002,675.002,610.002,665.002,665.0037,584
Sep 12, 20242,580.002,640.002,580.002,635.002,635.0033,167
Sep 11, 20242,590.002,625.002,555.002,595.002,595.0039,790
Sep 10, 20242,595.002,625.002,565.002,610.002,610.0031,417
Sep 9, 20242,570.002,625.002,515.002,595.002,595.0041,719
Sep 6, 20242,580.002,620.002,500.002,595.002,595.00108,180
Sep 5, 20242,610.002,665.002,560.002,605.002,605.0085,179
Sep 4, 20242,560.002,650.002,560.002,620.002,620.00119,993
Sep 3, 20242,685.002,725.002,650.002,685.002,685.0053,867
Sep 2, 20242,685.002,745.002,650.002,710.002,710.0060,691
Aug 30, 20242,625.002,695.002,625.002,685.002,685.0045,274
Aug 29, 20242,645.002,665.002,615.002,625.002,625.00120,482
Aug 28, 20242,760.002,765.002,670.002,670.002,670.00172,552
Aug 27, 20242,780.002,805.002,735.002,760.002,760.00144,873
Aug 26, 20242,895.002,895.002,760.002,780.002,780.00135,196
Aug 23, 20242,880.002,930.002,825.002,855.002,855.00233,004
Aug 22, 20242,910.003,080.002,855.002,905.002,905.00662,468
Aug 21, 20242,970.002,980.002,905.002,920.002,920.00305,819
Aug 20, 20242,980.003,060.002,895.003,015.003,015.00930,105
Aug 19, 20242,880.002,945.002,800.002,940.002,940.00338,975
Aug 16, 20242,920.002,950.002,865.002,875.002,875.00264,469
Aug 14, 20242,815.003,040.002,785.002,920.002,920.001,089,928
Aug 13, 20242,890.002,930.002,765.002,790.002,790.00486,455
Aug 12, 20242,975.003,055.002,925.002,930.002,930.00658,075
Aug 9, 20242,700.003,185.002,685.002,975.002,975.005,365,429
Aug 8, 20242,735.002,735.002,615.002,635.002,635.00541,488
Aug 7, 20242,660.002,780.002,655.002,755.002,755.00527,129
Aug 6, 20242,550.002,700.002,550.002,655.002,655.00897,862
Aug 5, 20243,070.003,080.002,465.002,550.002,550.001,672,706
Aug 2, 20243,390.003,715.003,060.003,140.003,140.0010,943,800
Aug 1, 20243,410.003,415.003,230.003,385.003,385.002,680,836
Jul 31, 20243,510.004,090.003,305.003,465.003,465.0019,375,110
Jul 30, 20242,700.003,535.002,675.003,535.003,535.009,848,796
Jul 29, 20242,725.002,745.002,695.002,720.002,720.0015,796
Jul 26, 20242,750.002,755.002,685.002,715.002,715.00142,111
Jul 25, 20242,775.002,795.002,725.002,745.002,745.0041,573
Jul 24, 20242,755.002,815.002,750.002,800.002,800.0032,984
Jul 23, 20242,780.002,805.002,740.002,780.002,780.0031,793
Jul 22, 20242,815.002,815.002,765.002,800.002,800.0045,094
Jul 19, 20242,820.002,830.002,740.002,815.002,815.00108,681
Jul 18, 20242,810.002,930.002,790.002,885.002,885.00235,581
Jul 17, 20242,780.002,820.002,770.002,805.002,805.0031,288
Jul 16, 20242,780.002,830.002,735.002,780.002,780.0036,987
Jul 15, 20242,765.002,800.002,750.002,780.002,780.0022,761
Jul 12, 20242,755.002,815.002,755.002,765.002,765.0012,661
Jul 11, 20242,780.002,810.002,740.002,800.002,800.0017,884
Jul 10, 20242,785.002,785.002,750.002,765.002,765.0020,446
Jul 9, 20242,720.002,790.002,720.002,785.002,785.0044,018
Jul 8, 20242,765.002,805.002,755.002,795.002,795.0014,366
Jul 5, 20242,760.002,780.002,740.002,765.002,765.0019,134
Jul 4, 20242,755.002,790.002,750.002,765.002,765.0028,219
Jul 3, 20242,800.002,810.002,760.002,790.002,790.0037,548
Jul 2, 20242,815.002,835.002,780.002,805.002,805.0036,746
Jul 1, 20242,795.002,850.002,780.002,825.002,825.0015,744
Jun 28, 20242,790.002,830.002,765.002,800.002,800.0037,124
Jun 27, 20242,820.002,820.002,750.002,790.002,790.0026,209
Jun 26, 20242,810.002,830.002,795.002,815.002,815.009,824
Jun 25, 20242,810.002,830.002,780.002,795.002,795.0039,407
Jun 24, 20242,830.002,845.002,800.002,800.002,800.0034,291
Jun 21, 20242,845.002,865.002,810.002,845.002,845.0020,769
Jun 20, 20242,855.002,885.002,825.002,875.002,875.0037,016
Jun 19, 20242,885.002,885.002,825.002,840.002,840.0036,903
Jun 18, 20242,885.002,910.002,850.002,870.002,870.0010,071
Jun 17, 20242,860.002,905.002,860.002,895.002,895.0034,993
Jun 14, 20242,855.002,875.002,740.002,855.002,855.0026,585
Jun 13, 20242,870.002,900.002,850.002,875.002,875.0026,805
Jun 12, 20242,860.002,900.002,840.002,860.002,860.0021,519
Jun 11, 20242,850.002,870.002,845.002,860.002,860.0023,716
Jun 10, 20242,840.002,865.002,815.002,860.002,860.0033,123
Jun 7, 20242,885.002,890.002,830.002,830.002,830.0034,657
Jun 5, 20242,930.002,930.002,875.002,875.002,875.0046,545
Jun 4, 20242,965.002,965.002,910.002,930.002,930.0026,898
Jun 3, 20242,935.003,000.002,890.002,970.002,970.0063,655
May 31, 20242,945.002,950.002,900.002,935.002,935.0011,270
May 30, 20242,950.002,955.002,915.002,930.002,930.0014,431
May 29, 20242,940.002,960.002,900.002,940.002,940.0019,658
May 28, 20242,935.002,935.002,895.002,925.002,925.0022,545
May 27, 20242,950.002,950.002,905.002,920.002,920.0028,822
May 24, 20242,915.002,930.002,890.002,930.002,930.0017,190
May 23, 20242,940.002,945.002,900.002,900.002,900.0035,868
May 22, 20242,955.002,955.002,920.002,925.002,925.0021,027
May 21, 20242,945.002,950.002,920.002,940.002,940.0021,608
May 20, 20242,925.002,940.002,925.002,935.002,935.0020,568
May 17, 20242,920.002,945.002,915.002,925.002,925.0021,515
May 16, 20242,940.002,975.002,915.002,955.002,955.0027,203
May 14, 20242,900.002,950.002,895.002,940.002,940.0038,864
May 13, 20242,910.003,100.002,880.002,890.002,890.00167,414
May 10, 20242,905.002,925.002,890.002,915.002,915.0016,964
May 9, 20242,910.002,915.002,890.002,905.002,905.007,839
May 8, 20242,870.002,905.002,855.002,900.002,900.0014,415
May 7, 20242,855.002,875.002,835.002,870.002,870.0025,058
May 3, 20242,845.002,875.002,840.002,855.002,855.0010,730
May 2, 20242,815.002,865.002,815.002,860.002,860.0026,719
Apr 30, 20242,820.002,855.002,810.002,835.002,835.0017,321