Wonlim Corporation (KRX:005820)
South Korea
· Delayed Price · Currency is KRW 15,100
+200 (1.34%)
At close: Dec 5, 2025
Wonlim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,900.00 | 15,100.00 | 14,900.00 | 15,100.00 | 15,100.00 | 1.34% | 1,033 |
| Dec 4, 2025 | 15,090.00 | 15,090.00 | 14,900.00 | 14,900.00 | 14,900.00 | -0.27% | 773 |
| Dec 3, 2025 | 14,960.00 | 15,290.00 | 14,930.00 | 14,940.00 | 14,940.00 | -0.13% | 2,103 |
| Dec 2, 2025 | 15,080.00 | 15,080.00 | 14,850.00 | 14,960.00 | 14,960.00 | -0.27% | 84 |
| Dec 1, 2025 | 15,030.00 | 15,050.00 | 14,830.00 | 15,000.00 | 15,000.00 | -0.20% | 1,961 |
| Nov 28, 2025 | 14,920.00 | 15,400.00 | 14,870.00 | 15,030.00 | 15,030.00 | 0.87% | 2,092 |
| Nov 27, 2025 | 14,570.00 | 15,450.00 | 14,570.00 | 14,900.00 | 14,900.00 | 1.92% | 2,129 |
| Nov 26, 2025 | 14,550.00 | 14,620.00 | 14,490.00 | 14,620.00 | 14,620.00 | 1.04% | 1,052 |
| Nov 25, 2025 | 14,500.00 | 14,600.00 | 14,470.00 | 14,470.00 | 14,470.00 | -0.21% | 709 |
| Nov 24, 2025 | 14,490.00 | 14,500.00 | 14,320.00 | 14,500.00 | 14,500.00 | 1.19% | 1,297 |
| Nov 21, 2025 | 14,880.00 | 14,880.00 | 14,280.00 | 14,330.00 | 14,330.00 | -3.18% | 3,054 |
| Nov 20, 2025 | 14,780.00 | 14,800.00 | 14,690.00 | 14,800.00 | 14,800.00 | -0.34% | 399 |
| Nov 19, 2025 | 14,760.00 | 14,890.00 | 14,760.00 | 14,850.00 | 14,850.00 | 1.09% | 1,153 |
| Nov 18, 2025 | 14,460.00 | 15,000.00 | 14,460.00 | 14,690.00 | 14,690.00 | 1.59% | 1,740 |
| Nov 17, 2025 | 13,780.00 | 14,870.00 | 13,780.00 | 14,460.00 | 14,460.00 | 4.93% | 9,478 |
| Nov 14, 2025 | 13,810.00 | 14,070.00 | 13,720.00 | 13,780.00 | 13,780.00 | -0.22% | 1,294 |
| Nov 13, 2025 | 13,890.00 | 13,940.00 | 13,800.00 | 13,810.00 | 13,810.00 | -0.58% | 429 |
| Nov 12, 2025 | 13,600.00 | 14,030.00 | 13,560.00 | 13,890.00 | 13,890.00 | 2.13% | 413 |
| Nov 11, 2025 | 13,560.00 | 13,820.00 | 13,560.00 | 13,600.00 | 13,600.00 | 0.44% | 1,251 |
| Nov 10, 2025 | 13,900.00 | 13,900.00 | 13,050.00 | 13,540.00 | 13,540.00 | -2.59% | 3,761 |
| Nov 7, 2025 | 13,840.00 | 13,990.00 | 13,720.00 | 13,900.00 | 13,900.00 | 0.43% | 132 |
| Nov 6, 2025 | 13,720.00 | 14,080.00 | 13,690.00 | 13,840.00 | 13,840.00 | 0.87% | 551 |
| Nov 5, 2025 | 13,870.00 | 13,890.00 | 13,650.00 | 13,720.00 | 13,720.00 | -1.44% | 1,827 |
| Nov 4, 2025 | 13,900.00 | 14,100.00 | 13,860.00 | 13,920.00 | 13,920.00 | 0.14% | 493 |
| Nov 3, 2025 | 14,160.00 | 14,160.00 | 13,900.00 | 13,900.00 | 13,900.00 | -1.84% | 1,670 |
| Oct 31, 2025 | 14,170.00 | 14,170.00 | 14,110.00 | 14,160.00 | 14,160.00 | -0.07% | 190 |
| Oct 30, 2025 | 14,300.00 | 14,340.00 | 14,150.00 | 14,170.00 | 14,170.00 | -0.21% | 119 |
| Oct 29, 2025 | 14,160.00 | 14,890.00 | 14,080.00 | 14,200.00 | 14,200.00 | 0.35% | 1,032 |
| Oct 28, 2025 | 14,350.00 | 14,350.00 | 14,080.00 | 14,150.00 | 14,150.00 | -1.39% | 743 |
| Oct 27, 2025 | 14,120.00 | 14,350.00 | 14,080.00 | 14,350.00 | 14,350.00 | 1.70% | 857 |
| Oct 24, 2025 | 14,100.00 | 14,300.00 | 14,100.00 | 14,110.00 | 14,110.00 | -0.84% | 208 |
| Oct 23, 2025 | 14,060.00 | 14,300.00 | 14,060.00 | 14,230.00 | 14,230.00 | 1.21% | 694 |
| Oct 22, 2025 | 13,970.00 | 14,340.00 | 13,970.00 | 14,060.00 | 14,060.00 | 0.64% | 1,235 |
| Oct 21, 2025 | 14,100.00 | 14,110.00 | 13,950.00 | 13,970.00 | 13,970.00 | -1.20% | 1,669 |
| Oct 20, 2025 | 14,100.00 | 14,380.00 | 14,100.00 | 14,140.00 | 14,140.00 | -0.70% | 400 |
| Oct 17, 2025 | 14,240.00 | 14,480.00 | 14,240.00 | 14,240.00 | 14,240.00 | - | 733 |
| Oct 16, 2025 | 14,680.00 | 14,870.00 | 14,180.00 | 14,240.00 | 14,240.00 | 0.42% | 796 |
| Oct 15, 2025 | 14,100.00 | 14,340.00 | 14,070.00 | 14,180.00 | 14,180.00 | 0.57% | 407 |
| Oct 14, 2025 | 14,120.00 | 14,600.00 | 14,100.00 | 14,100.00 | 14,100.00 | -0.63% | 427 |
| Oct 13, 2025 | 14,120.00 | 14,220.00 | 13,930.00 | 14,190.00 | 14,190.00 | 0.50% | 789 |
| Oct 10, 2025 | 14,410.00 | 14,410.00 | 14,120.00 | 14,120.00 | 14,120.00 | -1.05% | 737 |
| Oct 2, 2025 | 14,050.00 | 14,420.00 | 14,050.00 | 14,270.00 | 14,270.00 | 1.64% | 870 |
| Oct 1, 2025 | 14,050.00 | 14,300.00 | 13,970.00 | 14,040.00 | 14,040.00 | - | 916 |
| Sep 30, 2025 | 14,150.00 | 14,190.00 | 14,040.00 | 14,040.00 | 14,040.00 | -0.78% | 453 |
| Sep 29, 2025 | 14,180.00 | 14,370.00 | 14,110.00 | 14,150.00 | 14,150.00 | -0.35% | 618 |
| Sep 26, 2025 | 14,220.00 | 14,800.00 | 14,160.00 | 14,200.00 | 14,200.00 | -0.14% | 958 |
| Sep 25, 2025 | 14,430.00 | 14,430.00 | 14,220.00 | 14,220.00 | 14,220.00 | -1.46% | 370 |
| Sep 24, 2025 | 14,500.00 | 14,500.00 | 14,320.00 | 14,430.00 | 14,430.00 | - | 262 |
| Sep 23, 2025 | 14,440.00 | 14,590.00 | 14,420.00 | 14,430.00 | 14,430.00 | -0.35% | 369 |
| Sep 22, 2025 | 14,470.00 | 14,540.00 | 14,470.00 | 14,480.00 | 14,480.00 | -0.07% | 223 |
| Sep 19, 2025 | 14,510.00 | 14,730.00 | 14,480.00 | 14,490.00 | 14,490.00 | -1.63% | 243 |
| Sep 18, 2025 | 14,600.00 | 14,870.00 | 14,460.00 | 14,730.00 | 14,730.00 | 0.82% | 619 |
| Sep 17, 2025 | 14,340.00 | 14,610.00 | 14,120.00 | 14,610.00 | 14,610.00 | 1.88% | 986 |
| Sep 16, 2025 | 14,330.00 | 14,480.00 | 14,330.00 | 14,340.00 | 14,340.00 | -0.97% | 135 |
| Sep 15, 2025 | 14,300.00 | 14,480.00 | 14,200.00 | 14,480.00 | 14,480.00 | 1.26% | 258 |
| Sep 12, 2025 | 14,220.00 | 14,460.00 | 14,150.00 | 14,300.00 | 14,300.00 | 0.56% | 1,144 |
| Sep 11, 2025 | 14,230.00 | 14,230.00 | 14,040.00 | 14,220.00 | 14,220.00 | 1.35% | 51 |
| Sep 10, 2025 | 14,010.00 | 14,270.00 | 13,970.00 | 14,030.00 | 14,030.00 | -0.21% | 1,482 |
| Sep 9, 2025 | 14,010.00 | 14,240.00 | 14,010.00 | 14,060.00 | 14,060.00 | 0.36% | 210 |
| Sep 8, 2025 | 14,000.00 | 14,150.00 | 13,950.00 | 14,010.00 | 14,010.00 | -0.28% | 1,235 |
| Sep 5, 2025 | 13,880.00 | 14,160.00 | 13,880.00 | 14,050.00 | 14,050.00 | 1.30% | 486 |
| Sep 4, 2025 | 13,880.00 | 13,920.00 | 13,830.00 | 13,870.00 | 13,870.00 | -0.07% | 1,308 |
| Sep 3, 2025 | 14,050.00 | 14,050.00 | 13,850.00 | 13,880.00 | 13,880.00 | -1.21% | 1,630 |
| Sep 2, 2025 | 14,390.00 | 14,390.00 | 13,730.00 | 14,050.00 | 14,050.00 | -2.36% | 3,164 |
| Sep 1, 2025 | 14,410.00 | 14,990.00 | 14,330.00 | 14,390.00 | 14,390.00 | -1.44% | 1,699 |
| Aug 29, 2025 | 14,990.00 | 15,030.00 | 14,600.00 | 14,600.00 | 14,600.00 | -0.82% | 475 |
| Aug 28, 2025 | 15,150.00 | 15,150.00 | 14,720.00 | 14,720.00 | 14,720.00 | -0.41% | 641 |
| Aug 27, 2025 | 14,860.00 | 14,970.00 | 14,770.00 | 14,780.00 | 14,780.00 | -1.00% | 224 |
| Aug 26, 2025 | 14,970.00 | 15,500.00 | 14,930.00 | 14,930.00 | 14,930.00 | -1.26% | 1,013 |
| Aug 25, 2025 | 14,800.00 | 15,120.00 | 14,700.00 | 15,120.00 | 15,120.00 | 2.44% | 959 |
| Aug 22, 2025 | 14,690.00 | 14,770.00 | 14,690.00 | 14,760.00 | 14,760.00 | -0.07% | 402 |
| Aug 21, 2025 | 14,860.00 | 15,560.00 | 14,600.00 | 14,770.00 | 14,770.00 | -0.74% | 725 |
| Aug 20, 2025 | 14,880.00 | 14,880.00 | 14,810.00 | 14,880.00 | 14,880.00 | 0.20% | 108 |
| Aug 19, 2025 | 15,030.00 | 15,040.00 | 14,780.00 | 14,850.00 | 14,850.00 | -1.20% | 1,248 |
| Aug 18, 2025 | 15,310.00 | 15,380.00 | 14,920.00 | 15,030.00 | 15,030.00 | -2.28% | 1,002 |
| Aug 14, 2025 | 15,510.00 | 15,600.00 | 15,380.00 | 15,380.00 | 15,380.00 | -1.03% | 92 |
| Aug 13, 2025 | 15,460.00 | 15,700.00 | 15,270.00 | 15,540.00 | 15,540.00 | 0.52% | 375 |
| Aug 12, 2025 | 15,570.00 | 15,910.00 | 15,460.00 | 15,460.00 | 15,460.00 | -2.03% | 668 |
| Aug 11, 2025 | 15,490.00 | 15,780.00 | 15,320.00 | 15,780.00 | 15,780.00 | 2.00% | 164 |
| Aug 8, 2025 | 15,250.00 | 16,000.00 | 15,250.00 | 15,470.00 | 15,470.00 | 1.44% | 1,101 |
| Aug 7, 2025 | 15,270.00 | 15,730.00 | 15,200.00 | 15,250.00 | 15,250.00 | -0.07% | 885 |
| Aug 6, 2025 | 15,380.00 | 15,800.00 | 15,200.00 | 15,260.00 | 15,260.00 | -0.78% | 110 |
| Aug 5, 2025 | 15,260.00 | 15,430.00 | 14,920.00 | 15,380.00 | 15,380.00 | 0.79% | 536 |
| Aug 4, 2025 | 15,110.00 | 15,290.00 | 14,880.00 | 15,260.00 | 15,260.00 | 1.87% | 469 |
| Aug 1, 2025 | 15,450.00 | 15,450.00 | 14,900.00 | 14,980.00 | 14,980.00 | -3.04% | 896 |
| Jul 31, 2025 | 15,550.00 | 15,560.00 | 15,450.00 | 15,450.00 | 15,450.00 | -0.64% | 791 |
| Jul 30, 2025 | 16,080.00 | 16,080.00 | 15,550.00 | 15,550.00 | 15,550.00 | -3.42% | 2,332 |
| Jul 29, 2025 | 15,940.00 | 16,100.00 | 15,580.00 | 16,100.00 | 16,100.00 | 1.00% | 2,198 |
| Jul 28, 2025 | 16,030.00 | 16,030.00 | 15,890.00 | 15,940.00 | 15,940.00 | -0.56% | 590 |
| Jul 25, 2025 | 15,940.00 | 16,030.00 | 15,940.00 | 16,030.00 | 16,030.00 | 0.56% | 102 |
| Jul 24, 2025 | 15,870.00 | 16,230.00 | 15,860.00 | 15,940.00 | 15,940.00 | -0.06% | 1,323 |
| Jul 23, 2025 | 16,000.00 | 16,290.00 | 15,550.00 | 15,950.00 | 15,950.00 | -0.50% | 525 |
| Jul 22, 2025 | 16,110.00 | 16,300.00 | 16,020.00 | 16,030.00 | 16,030.00 | -0.56% | 892 |
| Jul 21, 2025 | 16,220.00 | 16,270.00 | 16,120.00 | 16,120.00 | 16,120.00 | -0.62% | 400 |
| Jul 18, 2025 | 16,450.00 | 16,470.00 | 16,190.00 | 16,220.00 | 16,220.00 | -1.10% | 1,791 |
| Jul 17, 2025 | 16,210.00 | 16,510.00 | 16,150.00 | 16,400.00 | 16,400.00 | 0.86% | 1,092 |
| Jul 16, 2025 | 16,290.00 | 16,290.00 | 16,180.00 | 16,260.00 | 16,260.00 | -0.18% | 368 |
| Jul 15, 2025 | 16,210.00 | 16,530.00 | 16,200.00 | 16,290.00 | 16,290.00 | 0.49% | 1,841 |
| Jul 14, 2025 | 16,240.00 | 16,270.00 | 16,210.00 | 16,210.00 | 16,210.00 | -1.40% | 1,863 |
| Jul 11, 2025 | 16,470.00 | 16,470.00 | 16,210.00 | 16,440.00 | 16,440.00 | -0.24% | 388 |