Wonlim Corporation (KRX:005820)
South Korea · Delayed Price · Currency is KRW 14,900
-130 (-0.86%)
May 27, 2026, 3:30 PM KST
Wonlim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 15,200.00 | 15,200.00 | 14,860.00 | 14,900.00 | 14,900.00 | -0.86% | 2,545 |
| May 26, 2026 | 15,160.00 | 15,370.00 | 14,970.00 | 15,030.00 | 15,030.00 | -0.60% | 3,140 |
| May 22, 2026 | 15,060.00 | 16,870.00 | 14,860.00 | 15,120.00 | 15,120.00 | 0.40% | 3,609 |
| May 21, 2026 | 14,930.00 | 15,300.00 | 14,620.00 | 15,060.00 | 15,060.00 | 2.52% | 4,453 |
| May 20, 2026 | 15,560.00 | 15,560.00 | 14,560.00 | 14,690.00 | 14,690.00 | -1.48% | 4,526 |
| May 19, 2026 | 15,350.00 | 15,350.00 | 14,790.00 | 14,910.00 | 14,910.00 | -2.80% | 867 |
| May 18, 2026 | 15,500.00 | 15,510.00 | 14,500.00 | 15,340.00 | 15,340.00 | -1.10% | 4,285 |
| May 15, 2026 | 16,330.00 | 16,330.00 | 15,510.00 | 15,510.00 | 15,510.00 | -4.14% | 3,728 |
| May 14, 2026 | 15,780.00 | 17,900.00 | 15,780.00 | 16,180.00 | 16,180.00 | 2.53% | 2,591 |
| May 13, 2026 | 15,890.00 | 16,210.00 | 15,780.00 | 15,780.00 | 15,780.00 | -2.65% | 3,133 |
| May 12, 2026 | 16,490.00 | 16,490.00 | 15,890.00 | 16,210.00 | 16,210.00 | 0.31% | 2,443 |
| May 11, 2026 | 16,330.00 | 17,540.00 | 15,840.00 | 16,160.00 | 16,160.00 | -1.04% | 12,574 |
| May 8, 2026 | 16,430.00 | 16,440.00 | 16,050.00 | 16,330.00 | 16,330.00 | -1.27% | 1,556 |
| May 7, 2026 | 17,470.00 | 17,470.00 | 16,370.00 | 16,540.00 | 16,540.00 | -3.84% | 2,360 |
| May 6, 2026 | 17,550.00 | 17,550.00 | 17,100.00 | 17,200.00 | 17,200.00 | -1.88% | 11,632 |
| May 4, 2026 | 17,370.00 | 17,680.00 | 17,210.00 | 17,530.00 | 17,530.00 | 0.92% | 6,314 |
| Apr 30, 2026 | 16,920.00 | 17,490.00 | 16,810.00 | 17,370.00 | 17,370.00 | 2.84% | 5,996 |
| Apr 29, 2026 | 16,820.00 | 16,970.00 | 16,550.00 | 16,890.00 | 16,890.00 | 0.42% | 5,192 |
| Apr 28, 2026 | 16,940.00 | 16,950.00 | 16,670.00 | 16,820.00 | 16,820.00 | -0.71% | 1,865 |
| 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% | 2,474 |
| 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% | 49,764 |
| 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% | 3,026 |
| 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% | 3,551 |
| 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 |