Wonlim Corporation (KRX:005820)
South Korea · Delayed Price · Currency is KRW 14,100
-50 (-0.35%)
Last updated: Sep 30, 2025, 10:56 AM KST
Wonlim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 14,050.00 | 14,420.00 | 14,050.00 | 14,270.00 | 14,270.00 | 1.64% | 955 |
| Oct 1, 2025 | 14,050.00 | 14,300.00 | 13,970.00 | 14,040.00 | 14,040.00 | - | 976 |
| Sep 30, 2025 | 14,150.00 | 14,190.00 | 14,040.00 | 14,040.00 | 14,040.00 | -0.78% | 453 |
| Sep 29, 2025 | 14,180.00 | 14,370.00 | 14,110.00 | 14,150.00 | 14,150.00 | -0.35% | 620 |
| Sep 26, 2025 | 14,220.00 | 14,800.00 | 14,160.00 | 14,200.00 | 14,200.00 | -0.14% | 958 |
| Sep 25, 2025 | 14,430.00 | 14,430.00 | 14,220.00 | 14,220.00 | 14,220.00 | -1.46% | 370 |
| Sep 24, 2025 | 14,500.00 | 14,500.00 | 14,320.00 | 14,430.00 | 14,430.00 | - | 262 |
| Sep 23, 2025 | 14,440.00 | 14,590.00 | 14,420.00 | 14,430.00 | 14,430.00 | -0.35% | 369 |
| Sep 22, 2025 | 14,470.00 | 14,540.00 | 14,470.00 | 14,480.00 | 14,480.00 | -0.07% | 226 |
| Sep 19, 2025 | 14,510.00 | 14,730.00 | 14,480.00 | 14,490.00 | 14,490.00 | -1.63% | 256 |
| Sep 18, 2025 | 14,600.00 | 14,870.00 | 14,460.00 | 14,730.00 | 14,730.00 | 0.82% | 683 |
| Sep 17, 2025 | 14,340.00 | 14,610.00 | 14,120.00 | 14,610.00 | 14,610.00 | 1.88% | 1,057 |
| Sep 16, 2025 | 14,330.00 | 14,480.00 | 14,330.00 | 14,340.00 | 14,340.00 | -0.97% | 135 |
| Sep 15, 2025 | 14,300.00 | 14,480.00 | 14,200.00 | 14,480.00 | 14,480.00 | 1.26% | 274 |
| Sep 12, 2025 | 14,220.00 | 14,460.00 | 14,150.00 | 14,300.00 | 14,300.00 | 0.56% | 1,144 |
| Sep 11, 2025 | 14,230.00 | 14,230.00 | 14,040.00 | 14,220.00 | 14,220.00 | 1.35% | 51 |
| Sep 10, 2025 | 14,010.00 | 14,270.00 | 13,970.00 | 14,030.00 | 14,030.00 | -0.21% | 1,482 |
| Sep 9, 2025 | 14,010.00 | 14,240.00 | 14,010.00 | 14,060.00 | 14,060.00 | 0.36% | 211 |
| Sep 8, 2025 | 14,000.00 | 14,150.00 | 13,950.00 | 14,010.00 | 14,010.00 | -0.28% | 1,253 |
| Sep 5, 2025 | 13,880.00 | 14,160.00 | 13,880.00 | 14,050.00 | 14,050.00 | 1.30% | 486 |
| Sep 4, 2025 | 13,880.00 | 13,920.00 | 13,830.00 | 13,870.00 | 13,870.00 | -0.07% | 1,354 |
| Sep 3, 2025 | 14,050.00 | 14,050.00 | 13,850.00 | 13,880.00 | 13,880.00 | -1.21% | 1,630 |
| Sep 2, 2025 | 14,390.00 | 14,390.00 | 13,730.00 | 14,050.00 | 14,050.00 | -2.36% | 3,164 |
| Sep 1, 2025 | 14,410.00 | 14,990.00 | 14,330.00 | 14,390.00 | 14,390.00 | -1.44% | 1,699 |
| Aug 29, 2025 | 14,990.00 | 15,030.00 | 14,600.00 | 14,600.00 | 14,600.00 | -0.82% | 567 |
| Aug 28, 2025 | 15,150.00 | 15,150.00 | 14,720.00 | 14,720.00 | 14,720.00 | -0.41% | 641 |
| Aug 27, 2025 | 14,860.00 | 14,970.00 | 14,770.00 | 14,780.00 | 14,780.00 | -1.00% | 239 |
| Aug 26, 2025 | 14,970.00 | 15,500.00 | 14,930.00 | 14,930.00 | 14,930.00 | -1.26% | 1,182 |
| Aug 25, 2025 | 14,800.00 | 15,120.00 | 14,700.00 | 15,120.00 | 15,120.00 | 2.44% | 1,380 |
| Aug 22, 2025 | 14,690.00 | 14,770.00 | 14,690.00 | 14,760.00 | 14,760.00 | -0.07% | 414 |
| Aug 21, 2025 | 14,860.00 | 15,560.00 | 14,600.00 | 14,770.00 | 14,770.00 | -0.74% | 725 |
| Aug 20, 2025 | 14,880.00 | 14,880.00 | 14,810.00 | 14,880.00 | 14,880.00 | 0.20% | 128 |
| Aug 19, 2025 | 15,030.00 | 15,040.00 | 14,780.00 | 14,850.00 | 14,850.00 | -1.20% | 1,248 |
| Aug 18, 2025 | 15,310.00 | 15,380.00 | 14,920.00 | 15,030.00 | 15,030.00 | -2.28% | 1,068 |
| Aug 14, 2025 | 15,510.00 | 15,600.00 | 15,380.00 | 15,380.00 | 15,380.00 | -1.03% | 168 |
| Aug 13, 2025 | 15,460.00 | 15,700.00 | 15,270.00 | 15,540.00 | 15,540.00 | 0.52% | 376 |
| Aug 12, 2025 | 15,570.00 | 15,910.00 | 15,460.00 | 15,460.00 | 15,460.00 | -2.03% | 668 |
| Aug 11, 2025 | 15,490.00 | 15,780.00 | 15,320.00 | 15,780.00 | 15,780.00 | 2.00% | 180 |
| Aug 8, 2025 | 15,250.00 | 16,000.00 | 15,250.00 | 15,470.00 | 15,470.00 | 1.44% | 1,101 |
| Aug 7, 2025 | 15,270.00 | 15,730.00 | 15,200.00 | 15,250.00 | 15,250.00 | -0.07% | 885 |
| Aug 6, 2025 | 15,380.00 | 15,800.00 | 15,200.00 | 15,260.00 | 15,260.00 | -0.78% | 111 |
| Aug 5, 2025 | 15,260.00 | 15,430.00 | 14,920.00 | 15,380.00 | 15,380.00 | 0.79% | 536 |
| Aug 4, 2025 | 15,110.00 | 15,290.00 | 14,880.00 | 15,260.00 | 15,260.00 | 1.87% | 475 |
| Aug 1, 2025 | 15,450.00 | 15,450.00 | 14,900.00 | 14,980.00 | 14,980.00 | -3.04% | 896 |
| Jul 31, 2025 | 15,550.00 | 15,560.00 | 15,450.00 | 15,450.00 | 15,450.00 | -0.64% | 791 |
| Jul 30, 2025 | 16,080.00 | 16,080.00 | 15,550.00 | 15,550.00 | 15,550.00 | -3.42% | 2,332 |
| Jul 29, 2025 | 15,940.00 | 16,100.00 | 15,580.00 | 16,100.00 | 16,100.00 | 1.00% | 2,198 |
| Jul 28, 2025 | 16,030.00 | 16,030.00 | 15,890.00 | 15,940.00 | 15,940.00 | -0.56% | 590 |
| Jul 25, 2025 | 15,940.00 | 16,030.00 | 15,940.00 | 16,030.00 | 16,030.00 | 0.56% | 102 |
| Jul 24, 2025 | 15,870.00 | 16,230.00 | 15,860.00 | 15,940.00 | 15,940.00 | -0.06% | 1,323 |