Wonlim Corporation (KRX:005820)
South Korea · Delayed Price · Currency is KRW 14,360
-240 (-1.64%)
At close: Feb 6, 2026
Wonlim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |