Wonlim Corporation (KRX:005820)
South Korea · Delayed Price · Currency is KRW 15,960
+40 (0.25%)
Mar 10, 2026, 12:22 PM KST
Wonlim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15,760.00 | 16,000.00 | 14,800.00 | 15,920.00 | 15,920.00 | -0.56% | 886 |
| Mar 6, 2026 | 15,870.00 | 16,030.00 | 15,520.00 | 16,010.00 | 16,010.00 | 0.88% | 2,241 |
| Mar 5, 2026 | 15,560.00 | 16,500.00 | 15,260.00 | 15,870.00 | 15,870.00 | 4.07% | 4,229 |
| Mar 4, 2026 | 16,260.00 | 16,480.00 | 14,800.00 | 15,250.00 | 15,250.00 | -6.96% | 6,665 |
| Mar 3, 2026 | 16,720.00 | 16,920.00 | 16,320.00 | 16,390.00 | 16,390.00 | -3.02% | 7,629 |
| Feb 27, 2026 | 16,760.00 | 17,200.00 | 16,760.00 | 16,900.00 | 16,900.00 | 0.84% | 5,044 |
| Feb 26, 2026 | 16,590.00 | 17,020.00 | 16,440.00 | 16,760.00 | 16,760.00 | 1.27% | 9,120 |
| Feb 25, 2026 | 16,020.00 | 16,570.00 | 16,020.00 | 16,550.00 | 16,550.00 | 2.99% | 13,566 |
| Feb 24, 2026 | 15,870.00 | 16,110.00 | 15,770.00 | 16,070.00 | 16,070.00 | 1.26% | 6,853 |
| Feb 23, 2026 | 15,300.00 | 16,300.00 | 15,250.00 | 15,870.00 | 15,870.00 | 4.68% | 19,644 |
| Feb 20, 2026 | 15,150.00 | 15,180.00 | 14,990.00 | 15,160.00 | 15,160.00 | -0.07% | 4,289 |
| Feb 19, 2026 | 14,940.00 | 15,250.00 | 14,940.00 | 15,170.00 | 15,170.00 | 0.86% | 1,688 |
| Feb 13, 2026 | 14,740.00 | 15,070.00 | 14,700.00 | 15,040.00 | 15,040.00 | 2.04% | 8,475 |
| Feb 12, 2026 | 14,440.00 | 14,800.00 | 14,440.00 | 14,740.00 | 14,740.00 | 1.52% | 6,005 |
| Feb 11, 2026 | 14,450.00 | 14,590.00 | 14,430.00 | 14,520.00 | 14,520.00 | 0.35% | 2,224 |
| Feb 10, 2026 | 14,400.00 | 14,550.00 | 14,400.00 | 14,470.00 | 14,470.00 | 0.49% | 3,290 |
| Feb 9, 2026 | 14,370.00 | 14,500.00 | 14,310.00 | 14,400.00 | 14,400.00 | 0.28% | 3,792 |
| Feb 6, 2026 | 14,590.00 | 14,590.00 | 14,350.00 | 14,360.00 | 14,360.00 | -1.64% | 956 |
| Feb 5, 2026 | 14,530.00 | 14,610.00 | 14,450.00 | 14,600.00 | 14,600.00 | 0.48% | 1,419 |
| Feb 4, 2026 | 14,470.00 | 14,530.00 | 14,320.00 | 14,530.00 | 14,530.00 | 0.41% | 1,292 |
| Feb 3, 2026 | 14,380.00 | 14,520.00 | 14,350.00 | 14,470.00 | 14,470.00 | 0.63% | 1,245 |
| Feb 2, 2026 | 14,340.00 | 14,560.00 | 14,320.00 | 14,380.00 | 14,380.00 | -0.69% | 5,590 |
| Jan 30, 2026 | 14,490.00 | 14,570.00 | 14,400.00 | 14,480.00 | 14,480.00 | -0.07% | 2,291 |
| Jan 29, 2026 | 14,460.00 | 14,490.00 | 14,320.00 | 14,490.00 | 14,490.00 | 0.21% | 1,035 |
| Jan 28, 2026 | 14,470.00 | 14,520.00 | 14,360.00 | 14,460.00 | 14,460.00 | -0.07% | 1,530 |
| Jan 27, 2026 | 14,360.00 | 14,470.00 | 14,300.00 | 14,470.00 | 14,470.00 | 0.70% | 492 |
| Jan 26, 2026 | 14,300.00 | 14,430.00 | 14,210.00 | 14,370.00 | 14,370.00 | 0.49% | 1,855 |
| Jan 23, 2026 | 14,220.00 | 14,330.00 | 14,190.00 | 14,300.00 | 14,300.00 | 0.56% | 1,064 |
| Jan 22, 2026 | 14,160.00 | 14,500.00 | 14,090.00 | 14,220.00 | 14,220.00 | -0.63% | 1,499 |
| Jan 21, 2026 | 14,440.00 | 14,440.00 | 13,520.00 | 14,310.00 | 14,310.00 | -0.90% | 5,904 |
| Jan 20, 2026 | 14,300.00 | 14,610.00 | 14,270.00 | 14,440.00 | 14,440.00 | 0.98% | 1,572 |
| Jan 19, 2026 | 14,390.00 | 14,410.00 | 14,280.00 | 14,300.00 | 14,300.00 | -1.31% | 753 |
| Jan 16, 2026 | 14,720.00 | 14,720.00 | 14,000.00 | 14,490.00 | 14,490.00 | -1.43% | 2,383 |
| Jan 15, 2026 | 14,640.00 | 14,890.00 | 14,590.00 | 14,700.00 | 14,700.00 | - | 2,224 |
| Jan 14, 2026 | 14,720.00 | 14,880.00 | 14,610.00 | 14,700.00 | 14,700.00 | -0.14% | 1,711 |
| Jan 13, 2026 | 14,900.00 | 14,900.00 | 14,610.00 | 14,720.00 | 14,720.00 | -1.21% | 1,135 |
| Jan 12, 2026 | 14,900.00 | 14,920.00 | 14,750.00 | 14,900.00 | 14,900.00 | - | 543 |
| Jan 9, 2026 | 14,600.00 | 14,900.00 | 14,600.00 | 14,900.00 | 14,900.00 | 2.05% | 1,159 |
| Jan 8, 2026 | 14,690.00 | 14,810.00 | 14,580.00 | 14,600.00 | 14,600.00 | -1.22% | 3,593 |
| Jan 7, 2026 | 14,800.00 | 14,930.00 | 14,710.00 | 14,780.00 | 14,780.00 | -0.94% | 776 |
| Jan 6, 2026 | 15,100.00 | 15,100.00 | 14,850.00 | 14,920.00 | 14,920.00 | -0.67% | 1,635 |
| Jan 5, 2026 | 15,330.00 | 15,330.00 | 14,970.00 | 15,020.00 | 15,020.00 | 0.13% | 1,175 |
| Jan 2, 2026 | 15,100.00 | 15,120.00 | 14,320.00 | 15,000.00 | 15,000.00 | 0.67% | 3,527 |
| Dec 30, 2025 | 14,840.00 | 15,010.00 | 14,690.00 | 14,900.00 | 14,900.00 | 0.40% | 698 |
| Dec 29, 2025 | 14,690.00 | 15,380.00 | 14,610.00 | 14,840.00 | 14,840.00 | 1.37% | 2,828 |
| Dec 26, 2025 | 14,820.00 | 14,880.00 | 14,580.00 | 14,640.00 | 14,240.00 | -1.74% | 1,442 |
| Dec 24, 2025 | 15,000.00 | 15,050.00 | 14,770.00 | 14,900.00 | 14,492.90 | -1.39% | 1,042 |
| Dec 23, 2025 | 14,990.00 | 15,300.00 | 14,700.00 | 15,110.00 | 14,697.16 | 1.21% | 1,687 |
| Dec 22, 2025 | 14,860.00 | 14,970.00 | 14,780.00 | 14,930.00 | 14,522.08 | 1.01% | 1,122 |
| Dec 19, 2025 | 14,800.00 | 14,810.00 | 14,730.00 | 14,780.00 | 14,376.17 | 0.34% | 348 |