Wonlim Corporation (KRX:005820)
South Korea · Delayed Price · Currency is KRW 15,320
+140 (0.92%)
At close: Apr 3, 2026
Wonlim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 15,250.00 | 15,400.00 | 15,250.00 | 15,320.00 | 15,320.00 | 0.92% | 1,652 |
| Apr 2, 2026 | 15,330.00 | 15,390.00 | 15,170.00 | 15,180.00 | 15,180.00 | -0.65% | 3,408 |
| Apr 1, 2026 | 15,070.00 | 15,340.00 | 14,380.00 | 15,280.00 | 15,280.00 | 1.80% | 2,371 |
| Mar 31, 2026 | 15,350.00 | 15,400.00 | 14,950.00 | 15,010.00 | 15,010.00 | -2.21% | 3,544 |
| Mar 30, 2026 | 15,260.00 | 15,480.00 | 15,130.00 | 15,350.00 | 15,350.00 | -0.84% | 9,542 |
| Mar 27, 2026 | 15,640.00 | 15,640.00 | 15,360.00 | 15,480.00 | 15,480.00 | -1.09% | 2,275 |
| Mar 26, 2026 | 15,640.00 | 15,650.00 | 15,390.00 | 15,650.00 | 15,650.00 | 0.06% | 8,103 |
| Mar 25, 2026 | 15,690.00 | 15,710.00 | 15,530.00 | 15,640.00 | 15,640.00 | 0.77% | 1,568 |
| Mar 24, 2026 | 15,600.00 | 15,640.00 | 15,500.00 | 15,520.00 | 15,520.00 | -0.32% | 1,747 |
| Mar 23, 2026 | 15,850.00 | 15,850.00 | 15,360.00 | 15,570.00 | 15,570.00 | -1.08% | 7,601 |
| Mar 20, 2026 | 15,850.00 | 15,850.00 | 15,610.00 | 15,740.00 | 15,740.00 | 0.25% | 1,585 |
| Mar 19, 2026 | 16,270.00 | 16,270.00 | 15,560.00 | 15,700.00 | 15,700.00 | 0.19% | 307 |
| Mar 18, 2026 | 15,850.00 | 15,890.00 | 15,560.00 | 15,670.00 | 15,670.00 | -0.13% | 1,248 |
| Mar 17, 2026 | 15,510.00 | 15,820.00 | 15,510.00 | 15,690.00 | 15,690.00 | 1.16% | 269 |
| Mar 16, 2026 | 15,730.00 | 15,730.00 | 15,510.00 | 15,510.00 | 15,510.00 | -2.33% | 2,077 |
| Mar 13, 2026 | 15,610.00 | 15,880.00 | 15,510.00 | 15,880.00 | 15,880.00 | -0.50% | 2,215 |
| Mar 12, 2026 | 15,700.00 | 16,100.00 | 15,700.00 | 15,960.00 | 15,960.00 | 0.50% | 716 |
| Mar 11, 2026 | 15,870.00 | 16,090.00 | 15,780.00 | 15,880.00 | 15,880.00 | 0.06% | 1,539 |
| Mar 10, 2026 | 15,910.00 | 16,280.00 | 15,720.00 | 15,870.00 | 15,870.00 | -0.31% | 1,760 |
| 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 |