Wonlim Corporation (KRX:005820)
South Korea · Delayed Price · Currency is KRW 14,490
-210 (-1.43%)
At close: Jan 16, 2026
Wonlim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 14,810.00 | 14,810.00 | 14,640.00 | 14,730.00 | 14,327.54 | -0.74% | 540 |
| Dec 17, 2025 | 14,760.00 | 14,840.00 | 14,710.00 | 14,840.00 | 14,434.54 | 0.54% | 1,057 |
| Dec 16, 2025 | 14,910.00 | 14,910.00 | 14,660.00 | 14,760.00 | 14,356.72 | -1.01% | 573 |
| Dec 15, 2025 | 14,960.00 | 14,970.00 | 14,580.00 | 14,910.00 | 14,502.62 | -0.47% | 1,049 |
| Dec 12, 2025 | 15,100.00 | 15,100.00 | 14,980.00 | 14,980.00 | 14,570.71 | -0.27% | 579 |
| Dec 11, 2025 | 15,010.00 | 15,100.00 | 15,010.00 | 15,020.00 | 14,609.62 | -0.46% | 244 |
| Dec 10, 2025 | 14,950.00 | 15,100.00 | 14,920.00 | 15,090.00 | 14,677.70 | 0.94% | 1,319 |
| Dec 9, 2025 | 14,880.00 | 14,970.00 | 14,880.00 | 14,950.00 | 14,541.53 | -0.13% | 184 |
| Dec 8, 2025 | 15,100.00 | 15,100.00 | 14,970.00 | 14,970.00 | 14,560.98 | -0.86% | 78 |
| Dec 5, 2025 | 14,900.00 | 15,100.00 | 14,900.00 | 15,100.00 | 14,687.43 | 1.34% | 1,037 |
| Dec 4, 2025 | 15,090.00 | 15,090.00 | 14,900.00 | 14,900.00 | 14,492.90 | -0.27% | 773 |
| Dec 3, 2025 | 14,960.00 | 15,290.00 | 14,930.00 | 14,940.00 | 14,531.80 | -0.13% | 2,103 |
| Dec 2, 2025 | 15,080.00 | 15,080.00 | 14,850.00 | 14,960.00 | 14,551.26 | -0.27% | 84 |
| Dec 1, 2025 | 15,030.00 | 15,050.00 | 14,830.00 | 15,000.00 | 14,590.16 | -0.20% | 1,961 |
| Nov 28, 2025 | 14,920.00 | 15,400.00 | 14,870.00 | 15,030.00 | 14,619.34 | 0.87% | 2,092 |
| Nov 27, 2025 | 14,570.00 | 15,450.00 | 14,570.00 | 14,900.00 | 14,492.90 | 1.92% | 2,130 |
| Nov 26, 2025 | 14,550.00 | 14,620.00 | 14,490.00 | 14,620.00 | 14,220.55 | 1.04% | 1,052 |
| Nov 25, 2025 | 14,500.00 | 14,600.00 | 14,470.00 | 14,470.00 | 14,074.64 | -0.21% | 709 |
| Nov 24, 2025 | 14,490.00 | 14,500.00 | 14,320.00 | 14,500.00 | 14,103.83 | 1.19% | 1,298 |
| Nov 21, 2025 | 14,880.00 | 14,880.00 | 14,280.00 | 14,330.00 | 13,938.47 | -3.18% | 3,054 |
| Nov 20, 2025 | 14,780.00 | 14,800.00 | 14,690.00 | 14,800.00 | 14,395.63 | -0.34% | 399 |
| Nov 19, 2025 | 14,760.00 | 14,890.00 | 14,760.00 | 14,850.00 | 14,444.26 | 1.09% | 1,153 |
| Nov 18, 2025 | 14,460.00 | 15,000.00 | 14,460.00 | 14,690.00 | 14,288.63 | 1.59% | 1,740 |
| Nov 17, 2025 | 13,780.00 | 14,870.00 | 13,780.00 | 14,460.00 | 14,064.92 | 4.93% | 9,478 |
| Nov 14, 2025 | 13,810.00 | 14,070.00 | 13,720.00 | 13,780.00 | 13,403.50 | -0.22% | 1,294 |
| Nov 13, 2025 | 13,890.00 | 13,940.00 | 13,800.00 | 13,810.00 | 13,432.68 | -0.58% | 429 |
| Nov 12, 2025 | 13,600.00 | 14,030.00 | 13,560.00 | 13,890.00 | 13,510.49 | 2.13% | 413 |
| Nov 11, 2025 | 13,560.00 | 13,820.00 | 13,560.00 | 13,600.00 | 13,228.42 | 0.44% | 1,251 |
| Nov 10, 2025 | 13,900.00 | 13,900.00 | 13,050.00 | 13,540.00 | 13,170.05 | -2.59% | 3,761 |
| Nov 7, 2025 | 13,840.00 | 13,990.00 | 13,720.00 | 13,900.00 | 13,520.22 | 0.43% | 132 |
| Nov 6, 2025 | 13,720.00 | 14,080.00 | 13,690.00 | 13,840.00 | 13,461.86 | 0.87% | 551 |
| Nov 5, 2025 | 13,870.00 | 13,890.00 | 13,650.00 | 13,720.00 | 13,345.14 | -1.44% | 1,827 |