Wonlim Corporation (KRX:005820)
South Korea · Delayed Price · Currency is KRW 14,010
-40 (-0.28%)
Last updated: Sep 8, 2025, 9:00 AM KST
Wonlim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14,010.00 | 14,220.00 | 14,010.00 | 14,020.00 | 14,020.00 | 0.07% | 182 |
| 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 |
| Jul 23, 2025 | 16,000.00 | 16,290.00 | 15,550.00 | 15,950.00 | 15,950.00 | -0.50% | 537 |
| Jul 22, 2025 | 16,110.00 | 16,300.00 | 16,020.00 | 16,030.00 | 16,030.00 | -0.56% | 911 |
| Jul 21, 2025 | 16,220.00 | 16,270.00 | 16,120.00 | 16,120.00 | 16,120.00 | -0.62% | 400 |
| Jul 18, 2025 | 16,450.00 | 16,470.00 | 16,190.00 | 16,220.00 | 16,220.00 | -1.10% | 1,791 |
| Jul 17, 2025 | 16,210.00 | 16,510.00 | 16,150.00 | 16,400.00 | 16,400.00 | 0.86% | 1,092 |
| Jul 16, 2025 | 16,290.00 | 16,290.00 | 16,180.00 | 16,260.00 | 16,260.00 | -0.18% | 385 |
| Jul 15, 2025 | 16,210.00 | 16,530.00 | 16,200.00 | 16,290.00 | 16,290.00 | 0.49% | 1,841 |
| Jul 14, 2025 | 16,240.00 | 16,270.00 | 16,210.00 | 16,210.00 | 16,210.00 | -1.40% | 1,863 |
| Jul 11, 2025 | 16,470.00 | 16,470.00 | 16,210.00 | 16,440.00 | 16,440.00 | -0.24% | 388 |
| Jul 10, 2025 | 16,400.00 | 16,490.00 | 16,150.00 | 16,480.00 | 16,480.00 | -0.42% | 736 |
| Jul 9, 2025 | 16,110.00 | 16,600.00 | 16,110.00 | 16,550.00 | 16,550.00 | 2.73% | 597 |
| Jul 8, 2025 | 16,170.00 | 16,170.00 | 16,090.00 | 16,110.00 | 16,110.00 | -0.37% | 310 |
| Jul 7, 2025 | 16,320.00 | 16,320.00 | 16,130.00 | 16,170.00 | 16,170.00 | -0.61% | 433 |
| Jul 4, 2025 | 16,110.00 | 16,270.00 | 16,090.00 | 16,270.00 | 16,270.00 | 0.99% | 712 |
| Jul 3, 2025 | 16,140.00 | 16,160.00 | 16,100.00 | 16,110.00 | 16,110.00 | - | 358 |
| Jul 2, 2025 | 16,130.00 | 16,230.00 | 16,100.00 | 16,110.00 | 16,110.00 | -0.12% | 657 |
| Jul 1, 2025 | 16,210.00 | 16,590.00 | 16,130.00 | 16,130.00 | 16,130.00 | -1.59% | 1,744 |