Wonlim Corporation (KRX:005820)
South Korea · Delayed Price · Currency is KRW 13,180
-310 (-2.30%)
Jul 28, 2026, 3:30 PM KST
Wonlim Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,040 |
| Jul 14, 2026 | 13,880.00 | 14,200.00 | 13,310.00 | 14,190.00 | 14,190.00 | 0.64% | 985 |
| 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 |
| Jul 8, 2026 | 14,350.00 | 14,380.00 | 13,950.00 | 14,340.00 | 14,340.00 | 0.14% | 1,339 |
| Jul 7, 2026 | 13,850.00 | 14,400.00 | 13,850.00 | 14,320.00 | 14,320.00 | 2.29% | 1,296 |
| Jul 6, 2026 | 14,030.00 | 14,030.00 | 13,500.00 | 14,000.00 | 14,000.00 | -0.21% | 4,815 |
| Jul 3, 2026 | 14,250.00 | 14,500.00 | 13,820.00 | 14,030.00 | 14,030.00 | -1.54% | 582 |
| Jul 2, 2026 | 13,870.00 | 14,450.00 | 13,870.00 | 14,250.00 | 14,250.00 | 2.96% | 2,613 |
| Jul 1, 2026 | 13,500.00 | 13,840.00 | 13,380.00 | 13,840.00 | 13,840.00 | 2.52% | 4,274 |
| Jun 30, 2026 | 13,230.00 | 13,520.00 | 13,230.00 | 13,500.00 | 13,500.00 | 2.04% | 849 |
| Jun 29, 2026 | 12,930.00 | 15,900.00 | 12,610.00 | 13,230.00 | 13,230.00 | 3.68% | 5,783 |
| Jun 26, 2026 | 13,090.00 | 13,340.00 | 12,580.00 | 12,760.00 | 12,760.00 | -1.92% | 4,912 |
| Jun 25, 2026 | 13,330.00 | 13,520.00 | 12,990.00 | 13,010.00 | 13,010.00 | -2.40% | 1,470 |
| Jun 24, 2026 | 13,560.00 | 13,560.00 | 13,320.00 | 13,330.00 | 13,330.00 | -1.70% | 869 |
| Jun 23, 2026 | 14,000.00 | 14,210.00 | 13,560.00 | 13,560.00 | 13,560.00 | -3.00% | 287 |
| Jun 22, 2026 | 13,540.00 | 14,180.00 | 13,500.00 | 13,980.00 | 13,980.00 | -0.64% | 230 |
| Jun 19, 2026 | 14,320.00 | 14,350.00 | 13,940.00 | 14,070.00 | 14,070.00 | -1.75% | 886 |
| Jun 18, 2026 | 14,110.00 | 15,490.00 | 14,110.00 | 14,320.00 | 14,320.00 | 0.99% | 1,899 |
| Jun 17, 2026 | 14,050.00 | 14,280.00 | 14,030.00 | 14,180.00 | 14,180.00 | -1.18% | 1,034 |
| Jun 16, 2026 | 14,070.00 | 14,350.00 | 14,060.00 | 14,350.00 | 14,350.00 | -1.03% | 1,109 |
| Jun 15, 2026 | 14,250.00 | 14,500.00 | 14,190.00 | 14,500.00 | 14,500.00 | 1.75% | 857 |
| Jun 12, 2026 | 13,680.00 | 14,250.00 | 13,550.00 | 14,250.00 | 14,250.00 | 4.78% | 2,032 |
| Jun 11, 2026 | 13,845.00 | 13,845.00 | 13,580.00 | 13,600.00 | 13,600.00 | -0.80% | 1,545 |
| Jun 10, 2026 | 13,820.00 | 13,820.00 | 13,530.00 | 13,710.00 | 13,710.00 | 0.37% | 1,191 |
| Jun 9, 2026 | 14,150.00 | 14,150.00 | 13,570.00 | 13,660.00 | 13,660.00 | -1.09% | 1,122 |
| Jun 8, 2026 | 14,690.00 | 14,690.00 | 12,600.00 | 13,810.00 | 13,810.00 | -5.99% | 2,483 |
| Jun 5, 2026 | 13,920.00 | 14,690.00 | 13,590.00 | 14,690.00 | 14,690.00 | 4.70% | 1,094 |
| Jun 4, 2026 | 13,900.00 | 14,900.00 | 13,780.00 | 14,030.00 | 14,030.00 | 2.63% | 5,614 |
| Jun 2, 2026 | 13,730.00 | 13,740.00 | 13,520.00 | 13,670.00 | 13,670.00 | -0.44% | 1,620 |
| Jun 1, 2026 | 14,530.00 | 14,570.00 | 13,730.00 | 13,730.00 | 13,730.00 | -5.51% | 3,570 |
| May 29, 2026 | 14,660.00 | 15,090.00 | 14,390.00 | 14,530.00 | 14,530.00 | -1.76% | 2,250 |
| May 28, 2026 | 14,920.00 | 14,970.00 | 14,380.00 | 14,790.00 | 14,790.00 | -0.74% | 3,134 |
| 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 |