Wonlim Corporation (KRX:005820)
South Korea · Delayed Price · Currency is KRW 16,890
+70 (0.42%)
Apr 29, 2026, 3:30 PM KST
Wonlim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16,940.00 | 16,950.00 | 16,670.00 | 16,820.00 | 16,820.00 | -0.71% | 1,855 |
| Apr 27, 2026 | 16,890.00 | 17,500.00 | 16,750.00 | 16,940.00 | 16,940.00 | 1.13% | 2,329 |
| Apr 24, 2026 | 16,670.00 | 16,870.00 | 16,670.00 | 16,750.00 | 16,750.00 | 1.45% | 5,889 |
| Apr 23, 2026 | 16,480.00 | 16,510.00 | 16,380.00 | 16,510.00 | 16,510.00 | 0.18% | 2,459 |
| Apr 22, 2026 | 16,830.00 | 16,830.00 | 16,450.00 | 16,480.00 | 16,480.00 | -2.08% | 2,905 |
| Apr 21, 2026 | 16,700.00 | 17,400.00 | 16,700.00 | 16,830.00 | 16,830.00 | -1.52% | 10,792 |
| Apr 20, 2026 | 15,400.00 | 17,200.00 | 15,330.00 | 17,090.00 | 17,090.00 | 10.97% | 49,357 |
| Apr 17, 2026 | 15,330.00 | 15,400.00 | 15,270.00 | 15,400.00 | 15,400.00 | 0.65% | 1,085 |
| Apr 16, 2026 | 15,310.00 | 15,470.00 | 15,270.00 | 15,300.00 | 15,300.00 | - | 3,118 |
| Apr 15, 2026 | 15,250.00 | 15,370.00 | 15,130.00 | 15,300.00 | 15,300.00 | 0.53% | 3,948 |
| Apr 14, 2026 | 15,230.00 | 15,330.00 | 15,180.00 | 15,220.00 | 15,220.00 | 0.26% | 3,496 |
| Apr 13, 2026 | 15,310.00 | 15,330.00 | 14,990.00 | 15,180.00 | 15,180.00 | -1.81% | 3,112 |
| Apr 10, 2026 | 15,450.00 | 15,490.00 | 15,320.00 | 15,460.00 | 15,460.00 | 0.06% | 954 |
| Apr 9, 2026 | 15,350.00 | 15,490.00 | 15,200.00 | 15,450.00 | 15,450.00 | 0.59% | 4,176 |
| Apr 8, 2026 | 15,460.00 | 15,490.00 | 15,320.00 | 15,360.00 | 15,360.00 | -0.32% | 3,005 |
| Apr 7, 2026 | 15,360.00 | 15,420.00 | 15,240.00 | 15,410.00 | 15,410.00 | 0.26% | 1,485 |
| Apr 6, 2026 | 15,390.00 | 15,490.00 | 15,200.00 | 15,370.00 | 15,370.00 | 0.33% | 3,387 |
| 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 |