Skip to main content
Wonlim Corporation (KRX:005820)
South Korea flag South Korea · Delayed Price · Currency is KRW
15,750
-170 (-1.07%)
Mar 10, 2026, 9:27 AM KST

Wonlim Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615,760.0016,000.0014,800.0015,920.0015,920.00-0.56%886
Mar 6, 202615,870.0016,030.0015,520.0016,010.0016,010.000.88%2,241
Mar 5, 202615,560.0016,500.0015,260.0015,870.0015,870.004.07%4,229
Mar 4, 202616,260.0016,480.0014,800.0015,250.0015,250.00-6.96%6,665
Mar 3, 202616,720.0016,920.0016,320.0016,390.0016,390.00-3.02%7,629
Feb 27, 202616,760.0017,200.0016,760.0016,900.0016,900.000.84%5,044
Feb 26, 202616,590.0017,020.0016,440.0016,760.0016,760.001.27%9,120
Feb 25, 202616,020.0016,570.0016,020.0016,550.0016,550.002.99%13,566
Feb 24, 202615,870.0016,110.0015,770.0016,070.0016,070.001.26%6,853
Feb 23, 202615,300.0016,300.0015,250.0015,870.0015,870.004.68%19,644
Feb 20, 202615,150.0015,180.0014,990.0015,160.0015,160.00-0.07%4,289
Feb 19, 202614,940.0015,250.0014,940.0015,170.0015,170.000.86%1,688
Feb 13, 202614,740.0015,070.0014,700.0015,040.0015,040.002.04%8,475
Feb 12, 202614,440.0014,800.0014,440.0014,740.0014,740.001.52%6,005
Feb 11, 202614,450.0014,590.0014,430.0014,520.0014,520.000.35%2,224
Feb 10, 202614,400.0014,550.0014,400.0014,470.0014,470.000.49%3,290
Feb 9, 202614,370.0014,500.0014,310.0014,400.0014,400.000.28%3,792
Feb 6, 202614,590.0014,590.0014,350.0014,360.0014,360.00-1.64%956
Feb 5, 202614,530.0014,610.0014,450.0014,600.0014,600.000.48%1,419
Feb 4, 202614,470.0014,530.0014,320.0014,530.0014,530.000.41%1,292
Feb 3, 202614,380.0014,520.0014,350.0014,470.0014,470.000.63%1,245
Feb 2, 202614,340.0014,560.0014,320.0014,380.0014,380.00-0.69%5,590
Jan 30, 202614,490.0014,570.0014,400.0014,480.0014,480.00-0.07%2,291
Jan 29, 202614,460.0014,490.0014,320.0014,490.0014,490.000.21%1,035
Jan 28, 202614,470.0014,520.0014,360.0014,460.0014,460.00-0.07%1,530
Jan 27, 202614,360.0014,470.0014,300.0014,470.0014,470.000.70%492
Jan 26, 202614,300.0014,430.0014,210.0014,370.0014,370.000.49%1,855
Jan 23, 202614,220.0014,330.0014,190.0014,300.0014,300.000.56%1,064
Jan 22, 202614,160.0014,500.0014,090.0014,220.0014,220.00-0.63%1,499
Jan 21, 202614,440.0014,440.0013,520.0014,310.0014,310.00-0.90%5,904
Jan 20, 202614,300.0014,610.0014,270.0014,440.0014,440.000.98%1,572
Jan 19, 202614,390.0014,410.0014,280.0014,300.0014,300.00-1.31%753
Jan 16, 202614,720.0014,720.0014,000.0014,490.0014,490.00-1.43%2,383
Jan 15, 202614,640.0014,890.0014,590.0014,700.0014,700.00-2,224
Jan 14, 202614,720.0014,880.0014,610.0014,700.0014,700.00-0.14%1,711
Jan 13, 202614,900.0014,900.0014,610.0014,720.0014,720.00-1.21%1,135
Jan 12, 202614,900.0014,920.0014,750.0014,900.0014,900.00-543
Jan 9, 202614,600.0014,900.0014,600.0014,900.0014,900.002.05%1,159
Jan 8, 202614,690.0014,810.0014,580.0014,600.0014,600.00-1.22%3,593
Jan 7, 202614,800.0014,930.0014,710.0014,780.0014,780.00-0.94%776
Jan 6, 202615,100.0015,100.0014,850.0014,920.0014,920.00-0.67%1,635
Jan 5, 202615,330.0015,330.0014,970.0015,020.0015,020.000.13%1,175
Jan 2, 202615,100.0015,120.0014,320.0015,000.0015,000.000.67%3,527
Dec 30, 202514,840.0015,010.0014,690.0014,900.0014,900.000.40%698
Dec 29, 202514,690.0015,380.0014,610.0014,840.0014,840.001.37%2,828
Dec 26, 202514,820.0014,880.0014,580.0014,640.0014,240.00-1.74%1,442
Dec 24, 202515,000.0015,050.0014,770.0014,900.0014,492.90-1.39%1,042
Dec 23, 202514,990.0015,300.0014,700.0015,110.0014,697.161.21%1,687
Dec 22, 202514,860.0014,970.0014,780.0014,930.0014,522.081.01%1,122
Dec 19, 202514,800.0014,810.0014,730.0014,780.0014,376.170.34%348
Dec 18, 202514,810.0014,810.0014,640.0014,730.0014,327.54-0.74%540
Dec 17, 202514,760.0014,840.0014,710.0014,840.0014,434.540.54%1,057
Dec 16, 202514,910.0014,910.0014,660.0014,760.0014,356.72-1.01%573
Dec 15, 202514,960.0014,970.0014,580.0014,910.0014,502.62-0.47%1,049
Dec 12, 202515,100.0015,100.0014,980.0014,980.0014,570.71-0.27%579
Dec 11, 202515,010.0015,100.0015,010.0015,020.0014,609.62-0.46%244
Dec 10, 202514,950.0015,100.0014,920.0015,090.0014,677.700.94%1,319
Dec 9, 202514,880.0014,970.0014,880.0014,950.0014,541.53-0.13%184
Dec 8, 202515,100.0015,100.0014,970.0014,970.0014,560.98-0.86%78
Dec 5, 202514,900.0015,100.0014,900.0015,100.0014,687.431.34%1,037
Dec 4, 202515,090.0015,090.0014,900.0014,900.0014,492.90-0.27%773
Dec 3, 202514,960.0015,290.0014,930.0014,940.0014,531.80-0.13%2,103
Dec 2, 202515,080.0015,080.0014,850.0014,960.0014,551.26-0.27%84
Dec 1, 202515,030.0015,050.0014,830.0015,000.0014,590.16-0.20%1,961
Nov 28, 202514,920.0015,400.0014,870.0015,030.0014,619.340.87%2,092
Nov 27, 202514,570.0015,450.0014,570.0014,900.0014,492.901.92%2,130
Nov 26, 202514,550.0014,620.0014,490.0014,620.0014,220.551.04%1,052
Nov 25, 202514,500.0014,600.0014,470.0014,470.0014,074.64-0.21%709
Nov 24, 202514,490.0014,500.0014,320.0014,500.0014,103.831.19%1,298
Nov 21, 202514,880.0014,880.0014,280.0014,330.0013,938.47-3.18%3,054
Nov 20, 202514,780.0014,800.0014,690.0014,800.0014,395.63-0.34%399
Nov 19, 202514,760.0014,890.0014,760.0014,850.0014,444.261.09%1,153
Nov 18, 202514,460.0015,000.0014,460.0014,690.0014,288.631.59%1,740
Nov 17, 202513,780.0014,870.0013,780.0014,460.0014,064.924.93%9,478
Nov 14, 202513,810.0014,070.0013,720.0013,780.0013,403.50-0.22%1,294
Nov 13, 202513,890.0013,940.0013,800.0013,810.0013,432.68-0.58%429
Nov 12, 202513,600.0014,030.0013,560.0013,890.0013,510.492.13%413
Nov 11, 202513,560.0013,820.0013,560.0013,600.0013,228.420.44%1,251
Nov 10, 202513,900.0013,900.0013,050.0013,540.0013,170.05-2.59%3,761
Nov 7, 202513,840.0013,990.0013,720.0013,900.0013,520.220.43%132
Nov 6, 202513,720.0014,080.0013,690.0013,840.0013,461.860.87%551
Nov 5, 202513,870.0013,890.0013,650.0013,720.0013,345.14-1.44%1,827
Nov 4, 202513,900.0014,100.0013,860.0013,920.0013,539.670.14%493
Nov 3, 202514,160.0014,160.0013,900.0013,900.0013,520.22-1.84%1,670
Oct 31, 202514,170.0014,170.0014,110.0014,160.0013,773.11-0.07%190
Oct 30, 202514,300.0014,340.0014,150.0014,170.0013,782.84-0.21%119
Oct 29, 202514,160.0014,890.0014,080.0014,200.0013,812.020.35%1,032
Oct 28, 202514,350.0014,350.0014,080.0014,150.0013,763.39-1.39%743
Oct 27, 202514,120.0014,350.0014,080.0014,350.0013,957.921.70%857
Oct 24, 202514,100.0014,300.0014,100.0014,110.0013,724.48-0.84%208
Oct 23, 202514,060.0014,300.0014,060.0014,230.0013,841.201.21%694
Oct 22, 202513,970.0014,340.0013,970.0014,060.0013,675.850.64%1,235
Oct 21, 202514,100.0014,110.0013,950.0013,970.0013,588.31-1.20%1,669
Oct 20, 202514,100.0014,380.0014,100.0014,140.0013,753.66-0.70%400
Oct 17, 202514,240.0014,480.0014,240.0014,240.0013,850.93-733
Oct 16, 202514,680.0014,870.0014,180.0014,240.0013,850.930.42%796
Oct 15, 202514,100.0014,340.0014,070.0014,180.0013,792.570.57%407
Oct 14, 202514,120.0014,600.0014,100.0014,100.0013,714.75-0.63%427
Oct 13, 202514,120.0014,220.0013,930.0014,190.0013,802.300.50%789
Oct 10, 202514,410.0014,410.0014,120.0014,120.0013,734.21-1.05%737