Stock listing
KRX:046940 Woowon Development Co., Ltd (우원개발) 주가
Follow Woowon Development Co., Ltd into a list and get an email when it puts out news.
Share price · KRX:046940
₩2,410.00 KRW -110.00 (-4.4%)
Close on Oct 30, 2026
- Day range
- ₩2,355.00 – ₩2,530.00 KRWOct 30, 2026
- Volume
- 127,223 sharesOct 30, 2026
- Market cap
- ₩43.56B KRWAt the close on Oct 30, 2026 · price × 18.07M shares outstanding
- 52-week range
- ₩2,355.00 – ₩6,610.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩352.3M KRWMedian day 82,909 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:046940 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩2,410.00 | -110.00 | -4.4% | ₩2,530.00 | ₩2,530.00 | ₩2,355.00 | 127,223 | |
| ₩2,520.00 | -35.00 | -1.4% | ₩2,595.00 | ₩2,595.00 | ₩2,475.00 | 105,949 | |
| ₩2,555.00 | 0.00 | 0.0% | ₩2,535.00 | ₩2,605.00 | ₩2,530.00 | 46,351 | |
| ₩2,555.00 | -75.00 | -2.9% | ₩2,590.00 | ₩2,635.00 | ₩2,530.00 | 148,589 | |
| ₩2,630.00 | -10.00 | -0.4% | ₩2,670.00 | ₩2,670.00 | ₩2,575.00 | 59,018 | |
| ₩2,640.00 | 0.00 | 0.0% | ₩2,665.00 | ₩2,665.00 | ₩2,580.00 | 43,282 | |
| ₩2,640.00 | -30.00 | -1.1% | ₩2,670.00 | ₩2,710.00 | ₩2,605.00 | 31,145 | |
| ₩2,670.00 | +20.00 | +0.8% | ₩2,695.00 | ₩2,710.00 | ₩2,655.00 | 37,246 | |
| ₩2,650.00 | -25.00 | -0.9% | ₩2,670.00 | ₩2,720.00 | ₩2,590.00 | 71,440 | |
| ₩2,675.00 | +65.00 | +2.5% | ₩2,620.00 | ₩2,675.00 | ₩2,570.00 | 52,494 | |
| ₩2,610.00 | +65.00 | +2.6% | ₩2,580.00 | ₩2,650.00 | ₩2,560.00 | 51,098 | |
| ₩2,545.00 | -125.00 | -4.7% | ₩2,630.00 | ₩2,630.00 | ₩2,535.00 | 136,482 | |
| ₩2,670.00 | +5.00 | +0.2% | ₩2,650.00 | ₩2,735.00 | ₩2,650.00 | 66,237 | |
| ₩2,665.00 | -85.00 | -3.1% | ₩2,700.00 | ₩2,740.00 | ₩2,630.00 | 121,966 | |
| ₩2,750.00 | -85.00 | -3.0% | ₩2,810.00 | ₩2,875.00 | ₩2,745.00 | 244,709 | |
| ₩2,835.00 | +90.00 | +3.3% | ₩2,720.00 | ₩3,230.00 | ₩2,715.00 | 1,687,900 | |
| ₩2,745.00 | +15.00 | +0.5% | ₩2,775.00 | ₩2,775.00 | ₩2,715.00 | 39,781 | |
| ₩2,730.00 | -15.00 | -0.5% | ₩2,795.00 | ₩2,805.00 | ₩2,695.00 | 88,098 | |
| ₩2,745.00 | -10.00 | -0.4% | ₩2,755.00 | ₩2,780.00 | ₩2,725.00 | 25,116 | |
| ₩2,755.00 | +60.00 | +2.2% | ₩2,735.00 | ₩2,755.00 | ₩2,700.00 | 67,882 | |
| ₩2,695.00 | 0.00 | 0.0% | ₩2,705.00 | ₩2,745.00 | ₩2,695.00 | 52,372 | |
| ₩2,695.00 | -55.00 | -2.0% | ₩2,730.00 | ₩2,770.00 | ₩2,675.00 | 53,917 | |
| ₩2,750.00 | +45.00 | +1.7% | ₩2,740.00 | ₩2,770.00 | ₩2,685.00 | 67,778 | |
| ₩2,705.00 | -35.00 | -1.3% | ₩2,765.00 | ₩2,765.00 | ₩2,690.00 | 79,073 | |
| ₩2,740.00 | -40.00 | -1.4% | ₩2,780.00 | ₩2,800.00 | ₩2,715.00 | 90,098 | |
| ₩2,780.00 | -35.00 | -1.2% | ₩2,850.00 | ₩2,850.00 | ₩2,740.00 | 104,721 | |
| ₩2,815.00 | +10.00 | +0.4% | ₩2,850.00 | ₩2,870.00 | ₩2,805.00 | 59,792 | |
| ₩2,805.00 | +10.00 | +0.4% | ₩2,760.00 | ₩2,870.00 | ₩2,760.00 | 60,352 | |
| ₩2,795.00 | +20.00 | +0.7% | ₩2,775.00 | ₩2,820.00 | ₩2,755.00 | 31,023 | |
| ₩2,775.00 | -55.00 | -1.9% | ₩2,800.00 | ₩2,840.00 | ₩2,755.00 | 89,398 | |
| ₩2,830.00 | -65.00 | -2.2% | ₩2,895.00 | ₩2,895.00 | ₩2,820.00 | 55,530 | |
| ₩2,895.00 | -10.00 | -0.3% | ₩2,845.00 | ₩2,930.00 | ₩2,840.00 | 39,907 | |
| ₩2,905.00 | +25.00 | +0.9% | ₩2,910.00 | ₩2,915.00 | ₩2,830.00 | 99,238 | |
| ₩2,880.00 | -5.00 | -0.2% | ₩2,905.00 | ₩2,915.00 | ₩2,855.00 | 97,830 | |
| ₩2,885.00 | -20.00 | -0.7% | ₩2,930.00 | ₩2,930.00 | ₩2,870.00 | 81,274 | |
| ₩2,905.00 | +5.00 | +0.2% | ₩2,945.00 | ₩2,945.00 | ₩2,870.00 | 55,515 | |
| ₩2,900.00 | -20.00 | -0.7% | ₩2,975.00 | ₩2,975.00 | ₩2,900.00 | 55,098 | |
| ₩2,920.00 | 0.00 | 0.0% | ₩2,925.00 | ₩2,990.00 | ₩2,900.00 | 50,508 | |
| ₩2,920.00 | -60.00 | -2.0% | ₩2,960.00 | ₩2,995.00 | ₩2,885.00 | 72,000 | |
| ₩2,980.00 | -65.00 | -2.1% | ₩3,055.00 | ₩3,055.00 | ₩2,955.00 | 82,331 | |
| ₩3,045.00 | -10.00 | -0.3% | ₩3,055.00 | ₩3,055.00 | ₩2,930.00 | 77,144 | |
| ₩3,055.00 | +20.00 | +0.7% | ₩3,065.00 | ₩3,065.00 | ₩2,985.00 | 66,388 | |
| ₩3,035.00 | -20.00 | -0.7% | ₩3,090.00 | ₩3,125.00 | ₩3,015.00 | 83,487 | |
| ₩3,055.00 | +105.00 | +3.6% | ₩2,970.00 | ₩3,060.00 | ₩2,970.00 | 124,448 | |
| ₩2,950.00 | +45.00 | +1.5% | ₩2,945.00 | ₩2,995.00 | ₩2,810.00 | 180,614 | |
| ₩2,905.00 | +5.00 | +0.2% | ₩2,905.00 | ₩2,975.00 | ₩2,830.00 | 53,927 | |
| ₩2,900.00 | -95.00 | -3.2% | ₩2,995.00 | ₩2,995.00 | ₩2,860.00 | 122,932 | |
| ₩2,995.00 | -50.00 | -1.6% | ₩3,050.00 | ₩3,120.00 | ₩2,990.00 | 137,038 | |
| ₩3,045.00 | -45.00 | -1.5% | ₩3,010.00 | ₩3,110.00 | ₩2,970.00 | 116,992 | |
| ₩3,090.00 | -65.00 | -2.1% | ₩3,155.00 | ₩3,245.00 | ₩3,050.00 | 243,569 | |
| ₩3,155.00 | +70.00 | +2.3% | ₩3,090.00 | ₩3,165.00 | ₩3,060.00 | 150,075 | |
| ₩3,085.00 | -65.00 | -2.1% | ₩3,150.00 | ₩3,185.00 | ₩3,080.00 | 126,002 | |
| ₩3,150.00 | +50.00 | +1.6% | ₩3,100.00 | ₩3,180.00 | ₩3,070.00 | 165,851 | |
| ₩3,100.00 | +65.00 | +2.1% | ₩3,040.00 | ₩3,185.00 | ₩3,005.00 | 332,025 | |
| ₩3,035.00 | +50.00 | +1.7% | ₩3,000.00 | ₩3,035.00 | ₩2,955.00 | 108,728 | |
| ₩2,985.00 | +25.00 | +0.8% | ₩2,960.00 | ₩3,010.00 | ₩2,900.00 | 87,900 | |
| ₩2,960.00 | 0.00 | 0.0% | ₩2,960.00 | ₩3,020.00 | ₩2,930.00 | 80,177 | |
| ₩2,960.00 | +45.00 | +1.5% | ₩2,920.00 | ₩2,995.00 | ₩2,915.00 | 108,355 | |
| ₩2,915.00 | +135.00 | +4.9% | ₩2,885.00 | ₩2,930.00 | ₩2,805.00 | 98,859 | |
| ₩2,780.00 | -10.00 | -0.4% | ₩2,740.00 | ₩2,875.00 | ₩2,740.00 | 109,443 | |
| ₩2,790.00 | +200.00 | +7.7% | ₩2,650.00 | ₩2,790.00 | ₩2,525.00 | 147,015 | |
| ₩2,590.00 | -30.00 | -1.1% | ₩2,470.00 | ₩2,700.00 | ₩2,470.00 | 325,851 |
- Ticker
- KRX:046940
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · May 6, 2026
Woowon Development Co Ltd Wins 68 Billion Won Order
Latest news
Woowon Development Co Ltd Wins 68 Billion Won Order
May 6, 2026
Closed ₩5,900.00 (-3.3%) on May 6, 2026
Woowon Development Wins 63.5 Billion Won Order
Mar 11, 2026
Closed ₩4,595.00 (+1.8%) on Mar 12, 2026
Woowon Development Wins 56 Billion Won Order
Feb 25, 2026
Closed ₩4,695.00 (-3.9%) on Feb 26, 2026
Woowon Development Co., Ltd on 6ix
- News releases
- 3 in the last 12 months · 3 in all · newest May 6, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Woowon Development Co., Ltd.