Wonlim Corporation (KRX:005820)
South Korea · Delayed Price · Currency is KRW 13,460
-30 (-0.22%)
Nov 4, 2026, 3:30 PM KST
Wonlim Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 13,310.00 | 14,000.00 | 13,180.00 | 13,460.00 | 13,460.00 | -0.22% | 5,247 |
| Nov 3, 2026 | 13,450.00 | 13,750.00 | 13,090.00 | 13,490.00 | 13,490.00 | 0.60% | 1,589 |
| Nov 2, 2026 | 13,890.00 | 14,190.00 | 13,400.00 | 13,410.00 | 13,410.00 | -3.59% | 4,947 |
| Oct 30, 2026 | 13,900.00 | 13,960.00 | 13,230.00 | 13,910.00 | 13,910.00 | 0.65% | 7,413 |
| Oct 29, 2026 | 13,700.00 | 13,830.00 | 13,610.00 | 13,820.00 | 13,820.00 | 0.88% | 996 |
| Oct 28, 2026 | 13,770.00 | 13,900.00 | 13,600.00 | 13,700.00 | 13,700.00 | -0.51% | 538 |
| Oct 27, 2026 | 14,150.00 | 14,220.00 | 13,560.00 | 13,770.00 | 13,770.00 | -2.34% | 3,085 |
| Oct 26, 2026 | 13,960.00 | 14,100.00 | 13,420.00 | 14,100.00 | 14,100.00 | -0.70% | 4,750 |
| Oct 23, 2026 | 13,910.00 | 14,440.00 | 13,520.00 | 14,200.00 | 14,200.00 | 0.14% | 3,651 |
| Oct 22, 2026 | 14,370.00 | 14,370.00 | 14,050.00 | 14,180.00 | 14,180.00 | -0.70% | 963 |
| Oct 21, 2026 | 14,260.00 | 14,480.00 | 13,970.00 | 14,280.00 | 14,280.00 | 0.71% | 1,117 |
| Oct 20, 2026 | 14,210.00 | 14,420.00 | 13,930.00 | 14,180.00 | 14,180.00 | -0.21% | 1,139 |
| Oct 19, 2026 | 14,430.00 | 14,820.00 | 13,960.00 | 14,210.00 | 14,210.00 | -1.52% | 4,424 |
| Oct 16, 2026 | 14,270.00 | 14,430.00 | 13,940.00 | 14,430.00 | 14,430.00 | 1.05% | 1,392 |
| Oct 15, 2026 | 14,640.00 | 14,640.00 | 13,850.00 | 14,280.00 | 14,280.00 | -0.70% | 1,572 |
| Oct 14, 2026 | 15,070.00 | 15,070.00 | 13,990.00 | 14,380.00 | 14,380.00 | -0.07% | 1,615 |
| Oct 13, 2026 | 14,550.00 | 14,550.00 | 13,950.00 | 14,390.00 | 14,390.00 | 0.63% | 569 |
| Oct 12, 2026 | 14,670.00 | 14,690.00 | 13,930.00 | 14,300.00 | 14,300.00 | -0.69% | 1,623 |
| Oct 8, 2026 | 14,410.00 | 14,910.00 | 14,400.00 | 14,400.00 | 14,400.00 | -0.14% | 911 |
| Oct 7, 2026 | 14,360.00 | 14,600.00 | 14,360.00 | 14,420.00 | 14,420.00 | -0.55% | 1,755 |
| Oct 6, 2026 | 14,500.00 | 14,720.00 | 14,350.00 | 14,500.00 | 14,500.00 | -0.21% | 1,290 |
| Oct 2, 2026 | 14,600.00 | 14,780.00 | 14,010.00 | 14,530.00 | 14,530.00 | -0.82% | 194 |
| Oct 1, 2026 | 14,550.00 | 14,770.00 | 14,470.00 | 14,650.00 | 14,650.00 | 0.69% | 1,326 |
| Sep 30, 2026 | 14,560.00 | 14,830.00 | 14,270.00 | 14,550.00 | 14,550.00 | -0.82% | 1,912 |
| Sep 29, 2026 | 14,400.00 | 14,670.00 | 14,350.00 | 14,670.00 | 14,670.00 | 1.66% | 734 |
| Sep 28, 2026 | 14,520.00 | 14,880.00 | 14,370.00 | 14,430.00 | 14,430.00 | -1.84% | 1,073 |
| Sep 23, 2026 | 14,500.00 | 14,730.00 | 14,230.00 | 14,700.00 | 14,700.00 | 1.38% | 1,841 |
| Sep 22, 2026 | 14,370.00 | 14,640.00 | 14,370.00 | 14,500.00 | 14,500.00 | -1.16% | 1,557 |
| Sep 21, 2026 | 14,650.00 | 15,000.00 | 13,910.00 | 14,670.00 | 14,670.00 | 0.76% | 1,650 |
| Sep 18, 2026 | 14,490.00 | 14,570.00 | 14,360.00 | 14,560.00 | 14,560.00 | 0.62% | 660 |
| Sep 17, 2026 | 14,370.00 | 14,630.00 | 14,130.00 | 14,470.00 | 14,470.00 | 0.70% | 1,769 |
| Sep 16, 2026 | 14,470.00 | 14,510.00 | 14,140.00 | 14,370.00 | 14,370.00 | -0.07% | 546 |
| Sep 15, 2026 | 14,470.00 | 14,480.00 | 14,250.00 | 14,380.00 | 14,380.00 | 1.34% | 374 |
| Sep 14, 2026 | 14,430.00 | 14,530.00 | 14,100.00 | 14,190.00 | 14,190.00 | 0.21% | 5,470 |
| Sep 11, 2026 | 14,530.00 | 14,730.00 | 14,000.00 | 14,160.00 | 14,160.00 | -3.34% | 3,810 |
| Sep 10, 2026 | 14,650.00 | 15,360.00 | 14,650.00 | 14,650.00 | 14,650.00 | -0.34% | 645 |
| Sep 9, 2026 | 14,750.00 | 15,070.00 | 14,690.00 | 14,700.00 | 14,700.00 | -0.74% | 1,157 |
| Sep 8, 2026 | 15,000.00 | 15,310.00 | 14,800.00 | 14,810.00 | 14,810.00 | -1.33% | 2,130 |
| Sep 7, 2026 | 15,210.00 | 15,320.00 | 15,010.00 | 15,010.00 | 15,010.00 | -1.31% | 778 |
| Sep 4, 2026 | 15,080.00 | 15,680.00 | 15,000.00 | 15,210.00 | 15,210.00 | 0.80% | 4,949 |
| Sep 3, 2026 | 15,360.00 | 15,570.00 | 15,070.00 | 15,090.00 | 15,090.00 | -1.76% | 4,280 |
| Sep 2, 2026 | 15,390.00 | 15,670.00 | 15,160.00 | 15,360.00 | 15,360.00 | -1.16% | 2,417 |
| Sep 1, 2026 | 15,430.00 | 15,620.00 | 15,270.00 | 15,540.00 | 15,540.00 | 0.71% | 4,902 |
| Aug 31, 2026 | 15,210.00 | 15,570.00 | 15,210.00 | 15,430.00 | 15,430.00 | 1.45% | 4,413 |
| Aug 28, 2026 | 14,590.00 | 15,220.00 | 14,590.00 | 15,210.00 | 15,210.00 | 2.77% | 5,115 |
| Aug 27, 2026 | 14,940.00 | 15,030.00 | 14,590.00 | 14,800.00 | 14,800.00 | -0.74% | 2,467 |
| Aug 26, 2026 | 15,100.00 | 15,280.00 | 14,710.00 | 14,910.00 | 14,910.00 | -0.60% | 1,842 |
| Aug 25, 2026 | 15,260.00 | 15,270.00 | 14,950.00 | 15,000.00 | 15,000.00 | -1.38% | 851 |
| Aug 24, 2026 | 15,180.00 | 15,370.00 | 14,960.00 | 15,210.00 | 15,210.00 | 0.20% | 2,759 |
| Aug 21, 2026 | 15,440.00 | 15,490.00 | 14,990.00 | 15,180.00 | 15,180.00 | - | 1,910 |