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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	13,880	13,870	13,870	13,920	13,830	1,354
September 03, 2025	14,050	13,880	13,880	14,050	13,850	1,557
September 02, 2025	14,390	14,050	14,050	14,390	13,730	3,164
September 01, 2025	14,410	14,390	14,390	14,990	14,330	1,699
August 29, 2025	14,990	14,600	14,600	15,030	14,600	567
August 28, 2025	15,150	14,720	14,720	15,150	14,720	641
August 27, 2025	14,860	14,780	14,780	14,970	14,770	239
August 26, 2025	14,970	14,930	14,930	15,500	14,930	1,182
August 25, 2025	14,800	15,120	15,120	15,120	14,700	1,380
August 22, 2025	14,690	14,760	14,760	14,770	14,690	414
August 21, 2025	14,860	14,770	14,770	15,560	14,600	725
August 20, 2025	14,880	14,880	14,880	14,880	14,810	128
August 19, 2025	15,030	14,830	14,830	15,040	14,780	1,232
August 18, 2025	15,310	15,030	15,030	15,380	14,920	1,068
August 14, 2025	15,510	15,380	15,380	15,600	15,380	168
August 13, 2025	15,460	15,540	15,540	15,700	15,270	376
August 12, 2025	15,570	15,460	15,460	15,910	15,460	668
August 11, 2025	15,490	15,780	15,780	15,780	15,320	180
August 08, 2025	15,250	15,470	15,470	16,000	15,250	1,101
August 07, 2025	15,270	15,250	15,250	15,730	15,200	885
August 06, 2025	15,380	15,260	15,260	15,800	15,200	111
August 05, 2025	15,260	15,380	15,380	15,430	14,920	536
August 04, 2025	15,110	15,260	15,260	15,290	14,880	475
August 01, 2025	15,450	14,980	14,980	15,450	14,900	896
July 31, 2025	15,550	15,450	15,450	15,560	15,450	791
July 30, 2025	16,080	15,550	15,550	16,080	15,550	2,332
July 29, 2025	15,940	16,100	16,100	16,100	15,580	2,198
July 28, 2025	16,030	15,940	15,940	16,030	15,890	590
July 25, 2025	15,940	16,030	16,030	16,030	15,940	102
July 24, 2025	15,870	15,940	15,940	16,230	15,860	1,323
July 23, 2025	16,000	15,950	15,950	16,290	15,550	537
July 22, 2025	16,110	16,030	16,030	16,300	16,020	911
July 21, 2025	16,220	16,120	16,120	16,270	16,120	400
July 18, 2025	16,450	16,220	16,220	16,470	16,190	1,791
July 17, 2025	16,210	16,400	16,400	16,510	16,150	1,092
July 16, 2025	16,290	16,260	16,260	16,290	16,180	385
July 15, 2025	16,210	16,290	16,290	16,530	16,200	1,841
July 14, 2025	16,240	16,210	16,210	16,270	16,210	1,863
July 11, 2025	16,470	16,440	16,440	16,470	16,210	388
July 10, 2025	16,400	16,480	16,480	16,490	16,150	736
July 09, 2025	16,110	16,550	16,550	16,600	16,110	467
July 08, 2025	16,170	16,110	16,110	16,170	16,090	310
July 07, 2025	16,320	16,170	16,170	16,320	16,130	433

Wonlim Corporation (005820.KS) KSC