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 |