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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	16,110	16,270	16,270	16,270	16,090	712
July 03, 2025	16,140	16,110	16,110	16,160	16,100	358
July 02, 2025	16,130	16,110	16,110	16,230	16,100	657
July 01, 2025	16,210	16,130	16,130	16,590	16,130	1,741
June 30, 2025	16,100	16,390	16,390	16,390	15,940	1,084
June 27, 2025	16,010	16,100	16,100	16,170	15,970	207
June 26, 2025	16,140	15,940	15,940	16,230	15,940	693
June 25, 2025	16,150	16,140	16,140	16,160	15,820	442
June 24, 2025	15,850	16,150	16,150	16,190	15,850	1,872
June 23, 2025	15,770	15,920	15,920	15,920	15,680	1,390
June 20, 2025	15,680	15,720	15,720	15,910	15,610	633
June 19, 2025	15,850	15,680	15,680	15,850	15,650	547
June 18, 2025	15,990	15,910	15,910	15,990	15,690	1,407
June 17, 2025	16,170	16,000	16,000	16,170	15,810	999
June 16, 2025	15,600	16,030	16,030	16,100	15,440	5,787
June 13, 2025	15,360	15,550	15,550	15,590	15,320	922
June 12, 2025	15,480	15,520	15,520	15,540	15,400	737
June 11, 2025	15,340	15,430	15,430	15,530	15,300	659
June 10, 2025	15,530	15,380	15,380	15,530	15,360	1,273
June 09, 2025	15,080	15,500	15,500	15,530	15,080	3,051
June 05, 2025	15,190	15,080	15,080	15,200	15,080	1,558
June 04, 2025	14,810	15,190	15,190	15,190	14,790	2,837
June 02, 2025	15,170	14,790	14,790	15,170	14,750	4,371
May 30, 2025	14,750	14,780	14,780	14,950	14,720	2,327
May 29, 2025	14,640	14,690	14,690	14,750	14,580	1,573
May 28, 2025	14,630	14,550	14,550	14,700	14,420	818
May 27, 2025	14,490	14,630	14,630	14,710	14,320	1,863
May 26, 2025	14,550	14,490	14,490	14,550	14,480	2,373
May 23, 2025	14,660	14,560	14,560	14,750	14,560	495

Wonlim Corporation (005820.KS) KSC