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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2025	13,330	13,230	13,230	13,390	13,230	411
January 15, 2025	13,580	13,230	13,230	13,580	13,230	1,882
January 14, 2025	12,880	13,310	13,310	13,310	12,860	3,317
January 13, 2025	12,850	12,910	12,910	12,970	12,850	966
January 10, 2025	13,100	13,050	13,050	13,120	13,020	2,152
January 09, 2025	13,070	13,040	13,040	13,070	12,920	2,136
January 08, 2025	13,000	12,900	12,900	13,090	12,900	3,223
January 07, 2025	12,880	13,000	13,000	13,070	12,880	2,107
January 06, 2025	12,750	12,800	12,800	12,900	12,750	1,468
January 03, 2025	12,730	12,750	12,750	12,800	12,670	1,765
January 02, 2025	12,600	12,760	12,760	12,760	12,570	970
December 30, 2024	12,600	12,600	12,600	12,800	12,500	2,911
December 27, 2024	12,680	12,600	12,600	12,890	12,550	1,989
December 26, 2024	12,790	12,750	12,250	12,810	12,640	3,825
December 24, 2024	12,890	12,780	12,780	12,890	12,660	1,236
December 23, 2024	12,750	12,740	12,740	13,070	12,610	1,399
December 20, 2024	13,140	12,750	12,750	13,150	12,750	2,127
December 19, 2024	13,000	13,150	13,150	13,150	12,880	970
December 18, 2024	12,770	13,160	13,160	13,160	12,690	1,499
December 17, 2024	12,790	12,770	12,770	12,900	12,770	2,631
December 16, 2024	13,000	12,770	12,770	13,000	12,740	3,893
December 13, 2024	12,730	12,870	12,870	12,870	12,510	1,426
December 12, 2024	12,460	12,610	12,610	13,520	12,420	4,333
December 11, 2024	12,370	12,370	12,370	12,460	12,300	5,186
December 10, 2024	12,260	12,370	12,370	12,480	12,260	3,921
December 09, 2024	13,000	12,260	12,260	13,000	12,260	4,050
December 06, 2024	13,290	13,010	13,010	13,290	12,850	1,291
December 05, 2024	13,430	13,290	13,290	13,430	13,100	1,069
December 04, 2024	13,460	13,430	13,430	13,470	13,200	1,018
December 03, 2024	13,500	13,470	13,470	13,910	13,390	8,632
December 02, 2024	13,820	13,540	13,540	14,040	13,400	2,654
November 29, 2024	14,030	13,930	13,930	14,090	13,800	968
November 28, 2024	14,230	14,090	14,090	14,300	14,020	1,621
November 27, 2024	14,290	14,060	14,060	14,290	14,050	1,317
November 26, 2024	14,350	14,290	14,290	14,740	14,220	484
November 25, 2024	14,240	14,280	14,280	14,370	14,050	2,100
November 22, 2024	14,220	14,240	14,240	14,420	14,220	798
November 21, 2024	14,430	14,220	14,220	14,430	14,220	224
November 20, 2024	14,310	14,310	14,310	14,400	14,220	683
November 19, 2024	14,170	14,310	14,310	14,440	14,170	960
November 18, 2024	14,150	14,170	14,170	14,170	14,150	260
November 15, 2024	14,190	14,150	14,150	14,310	14,050	1,106
November 14, 2024	14,270	14,260	14,260	14,580	14,260	514
November 13, 2024	14,640	14,270	14,270	14,640	14,270	1,108
November 12, 2024	15,070	14,690	14,690	15,120	14,150	4,973
November 11, 2024	15,350	15,130	15,130	15,490	15,020	725
November 08, 2024	15,340	15,320	15,320	15,540	15,200	1,950
November 07, 2024	15,330	15,220	15,220	15,560	15,210	1,813
November 06, 2024	15,480	15,220	15,220	15,480	15,220	3,623
November 05, 2024	15,530	15,480	15,480	15,570	15,290	1,186
November 04, 2024	15,380	15,470	15,470	15,500	15,220	2,715
November 01, 2024	15,490	15,400	15,400	15,490	15,260	2,411
October 31, 2024	15,660	15,500	15,500	15,700	15,150	9,147
October 30, 2024	15,910	15,670	15,670	15,940	15,330	5,489
October 29, 2024	15,950	15,990	15,990	16,050	15,900	692
October 28, 2024	16,120	16,050	16,050	16,120	15,850	1,922
October 25, 2024	16,040	16,050	16,050	16,130	15,940	1,365
October 24, 2024	15,970	16,040	16,040	16,100	15,870	779
October 23, 2024	15,930	15,970	15,970	16,040	15,860	983
October 22, 2024	16,100	16,060	16,060	16,150	15,120	1,782

Wonlim Corporation (005820.KS) KSC