Wonlim Corporation (KRX:005820)
South Korea · Delayed Price · Currency is KRW 14,560
+90 (0.62%)
Sep 18, 2026, 3:30 PM KST
Wonlim Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 14,490.00 | 14,570.00 | 14,360.00 | 14,560.00 | 14,560.00 | 0.62% | 645 |
| 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 |
| Aug 20, 2026 | 15,450.00 | 15,450.00 | 15,060.00 | 15,180.00 | 15,180.00 | -0.72% | 1,854 |
| Aug 19, 2026 | 15,400.00 | 15,890.00 | 15,120.00 | 15,290.00 | 15,290.00 | -0.71% | 2,401 |
| Aug 18, 2026 | 15,270.00 | 16,000.00 | 15,030.00 | 15,400.00 | 15,400.00 | 0.33% | 5,404 |
| Aug 14, 2026 | 14,960.00 | 15,350.00 | 14,960.00 | 15,350.00 | 15,350.00 | 2.68% | 2,858 |
| Aug 13, 2026 | 15,130.00 | 15,390.00 | 14,900.00 | 14,950.00 | 14,950.00 | -1.19% | 3,780 |
| Aug 12, 2026 | 14,460.00 | 15,300.00 | 14,460.00 | 15,130.00 | 15,130.00 | 3.84% | 4,003 |
| Aug 11, 2026 | 14,490.00 | 14,630.00 | 14,350.00 | 14,570.00 | 14,570.00 | 0.55% | 661 |
| Aug 10, 2026 | 14,190.00 | 15,040.00 | 14,160.00 | 14,490.00 | 14,490.00 | 2.11% | 3,121 |
| Aug 7, 2026 | 13,710.00 | 14,190.00 | 13,710.00 | 14,190.00 | 14,190.00 | 2.90% | 2,298 |
| Aug 6, 2026 | 13,790.00 | 13,820.00 | 13,730.00 | 13,790.00 | 13,790.00 | 0.15% | 229 |
| Aug 5, 2026 | 13,760.00 | 13,800.00 | 13,550.00 | 13,770.00 | 13,770.00 | 0.66% | 455 |
| Aug 4, 2026 | 13,350.00 | 13,810.00 | 13,320.00 | 13,680.00 | 13,680.00 | 2.78% | 708 |
| Aug 3, 2026 | 13,040.00 | 13,310.00 | 13,040.00 | 13,310.00 | 13,310.00 | 1.84% | 513 |
| Jul 31, 2026 | 13,290.00 | 13,290.00 | 13,010.00 | 13,070.00 | 13,070.00 | -0.68% | 499 |
| Jul 30, 2026 | 13,300.00 | 13,410.00 | 12,820.00 | 13,160.00 | 13,160.00 | -0.15% | 923 |
| Jul 29, 2026 | 13,260.00 | 13,260.00 | 12,630.00 | 13,180.00 | 13,180.00 | - | 3,463 |
| Jul 28, 2026 | 13,550.00 | 13,550.00 | 12,950.00 | 13,180.00 | 13,180.00 | -2.30% | 3,616 |
| Jul 27, 2026 | 13,280.00 | 13,490.00 | 13,230.00 | 13,490.00 | 13,490.00 | 1.58% | 1,194 |
| Jul 24, 2026 | 13,550.00 | 13,590.00 | 13,160.00 | 13,280.00 | 13,280.00 | -1.99% | 785 |
| Jul 23, 2026 | 13,250.00 | 13,800.00 | 13,250.00 | 13,550.00 | 13,550.00 | 2.42% | 1,533 |
| Jul 22, 2026 | 13,490.00 | 13,500.00 | 13,150.00 | 13,230.00 | 13,230.00 | 0.68% | 950 |
| Jul 21, 2026 | 13,520.00 | 13,550.00 | 13,000.00 | 13,140.00 | 13,140.00 | -0.76% | 1,579 |
| Jul 20, 2026 | 13,530.00 | 13,645.00 | 13,120.00 | 13,240.00 | 13,240.00 | -4.34% | 1,243 |
| Jul 16, 2026 | 13,800.00 | 13,840.00 | 13,580.00 | 13,840.00 | 13,840.00 | -0.29% | 262 |
| Jul 15, 2026 | 14,050.00 | 14,200.00 | 13,840.00 | 13,880.00 | 13,880.00 | -2.18% | 1,056 |
| Jul 14, 2026 | 13,880.00 | 14,200.00 | 13,310.00 | 14,190.00 | 14,190.00 | 0.64% | 6,686 |
| Jul 13, 2026 | 14,470.00 | 14,510.00 | 14,000.00 | 14,100.00 | 14,100.00 | 0.36% | 379 |
| Jul 10, 2026 | 14,220.00 | 14,230.00 | 14,050.00 | 14,050.00 | 14,050.00 | 0.72% | 795 |
| Jul 9, 2026 | 14,330.00 | 15,170.00 | 13,800.00 | 13,950.00 | 13,950.00 | -2.72% | 1,518 |