Wonlim Corporation - 005820.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15,090	14,900	14,900	15,090	14,900	797
December 03, 2025	14,960	14,940	14,940	15,290	14,930	2,103
December 02, 2025	15,080	14,960	14,960	15,080	14,850	118
December 01, 2025	15,030	15,000	15,000	15,050	14,830	2,036
November 28, 2025	14,920	15,030	15,030	15,400	14,870	2,122
November 27, 2025	14,570	14,900	14,900	15,450	14,570	2,129
November 26, 2025	14,550	14,620	14,620	14,620	14,490	1,191
November 25, 2025	14,500	14,470	14,470	14,600	14,470	709
November 24, 2025	14,490	14,500	14,500	14,500	14,320	1,369
November 21, 2025	14,880	14,330	14,330	14,880	14,280	3,054
November 20, 2025	14,780	14,800	14,800	14,800	14,690	417
November 19, 2025	14,760	14,850	14,850	14,890	14,760	1,189
November 18, 2025	14,460	14,690	14,690	15,000	14,460	2,002
November 17, 2025	13,780	14,460	14,460	14,870	13,780	9,612
November 14, 2025	13,810	13,780	13,780	14,070	13,720	1,294
November 13, 2025	13,890	13,810	13,810	13,940	13,800	429
November 12, 2025	13,600	13,890	13,890	14,030	13,560	427
November 11, 2025	13,560	13,600	13,600	13,820	13,560	1,271
November 10, 2025	13,900	13,540	13,540	13,900	13,050	4,278
November 07, 2025	13,840	13,900	13,900	13,990	13,720	101
November 06, 2025	13,720	13,840	13,840	14,080	13,690	582
November 05, 2025	13,870	13,720	13,720	13,890	13,650	1,858
November 04, 2025	13,900	13,920	13,920	14,100	13,860	493
November 03, 2025	14,160	13,900	13,900	14,160	13,900	1,710
October 31, 2025	14,170	14,160	14,160	14,170	14,110	236
October 30, 2025	14,300	14,170	14,170	14,340	14,150	127
October 29, 2025	14,160	14,200	14,200	14,890	14,080	1,032
October 28, 2025	14,350	14,150	14,150	14,350	14,080	774
October 27, 2025	14,120	14,350	14,350	14,350	14,080	857
October 24, 2025	14,100	14,110	14,110	14,300	14,100	208
October 23, 2025	14,060	14,230	14,230	14,300	14,060	694
October 22, 2025	13,970	14,060	14,060	14,340	13,970	1,235
October 21, 2025	14,100	13,970	13,970	14,110	13,950	1,829
October 20, 2025	14,100	14,140	14,140	14,380	14,100	417
October 17, 2025	14,240	14,240	14,240	14,480	14,240	751
October 16, 2025	14,680	14,240	14,240	14,870	14,180	888
October 15, 2025	14,100	14,180	14,180	14,340	14,070	407
October 14, 2025	14,120	14,100	14,100	14,600	14,100	427
October 13, 2025	14,120	14,190	14,190	14,220	13,930	791
October 10, 2025	14,410	14,120	14,120	14,410	14,120	737
October 02, 2025	14,050	14,270	14,270	14,420	14,050	955
October 01, 2025	14,050	14,040	14,040	14,300	13,970	976
September 30, 2025	14,150	14,040	14,040	14,190	14,040	453
September 29, 2025	14,180	14,150	14,150	14,370	14,110	620
September 26, 2025	14,220	14,200	14,200	14,800	14,160	958
September 25, 2025	14,430	14,220	14,220	14,430	14,220	370
September 24, 2025	14,500	14,430	14,430	14,500	14,320	262
September 23, 2025	14,440	14,430	14,430	14,590	14,420	369
September 22, 2025	14,470	14,480	14,480	14,540	14,470	226
September 19, 2025	14,510	14,490	14,490	14,730	14,480	256
September 18, 2025	14,600	14,600	14,600	14,870	14,460	683
September 17, 2025	14,340	14,610	14,610	14,610	14,120	1,057
September 16, 2025	14,330	14,340	14,340	14,480	14,330	131
September 15, 2025	14,300	14,480	14,480	14,480	14,200	274
September 12, 2025	14,220	14,300	14,300	14,460	14,150	1,144
September 11, 2025	14,230	14,220	14,220	14,230	14,040	51
September 10, 2025	14,010	14,030	14,030	14,270	13,970	1,482
September 09, 2025	14,010	14,060	14,060	14,240	14,010	211
September 08, 2025	14,000	14,010	14,010	14,150	13,950	1,253
September 05, 2025	13,880	14,050	14,050	14,160	13,880	486

Wonlim Corporation (005820.KS) KSC