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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 18, 2025	13,860	13,960	13,960	14,070	13,850	2,695
April 17, 2025	13,750	13,860	13,860	13,860	13,740	3,656
April 16, 2025	13,710	13,740	13,740	13,970	13,680	724
April 15, 2025	13,130	13,890	13,890	13,900	13,000	6,635
April 14, 2025	13,390	13,400	13,400	13,500	13,270	883
April 11, 2025	13,380	13,380	13,380	13,380	13,250	531
April 10, 2025	13,040	13,380	13,380	13,460	12,920	1,402
April 09, 2025	13,090	12,960	12,960	13,090	12,900	973
April 08, 2025	12,800	13,090	13,090	13,090	12,800	434
April 07, 2025	13,450	13,020	13,020	13,450	12,800	855
April 04, 2025	13,460	13,450	13,450	13,460	13,310	801
April 03, 2025	13,490	13,460	13,460	13,490	12,960	1,056
April 02, 2025	13,710	13,450	13,450	13,750	13,450	2,733
April 01, 2025	13,030	13,720	13,720	13,970	13,030	3,908
March 31, 2025	13,400	13,030	13,030	13,400	13,030	366
March 28, 2025	13,720	13,400	13,400	14,290	13,400	914
March 27, 2025	13,810	13,690	13,690	13,900	13,680	3,017
March 26, 2025	13,930	13,810	13,810	14,140	13,810	3,725
March 25, 2025	13,870	14,000	14,000	14,210	13,680	2,915
March 24, 2025	13,850	13,920	13,920	13,960	13,790	1,201
March 21, 2025	13,930	13,960	13,960	14,000	13,800	570
March 20, 2025	14,030	13,940	13,940	14,030	13,800	3,499
March 19, 2025	13,840	14,040	14,040	14,040	13,820	1,326
March 18, 2025	13,890	13,840	13,840	13,900	13,840	1,772
March 17, 2025	14,000	13,890	13,890	14,000	13,890	191
March 14, 2025	14,040	14,000	14,000	14,190	13,960	24
March 13, 2025	14,160	14,190	14,190	14,200	13,910	2,974
March 12, 2025	13,930	14,200	14,200	14,300	13,900	2,970
March 11, 2025	14,320	13,940	13,940	14,320	13,930	2,434
March 10, 2025	13,690	14,320	14,320	14,450	13,690	11,784
March 07, 2025	13,680	13,690	13,690	13,710	13,680	905
March 06, 2025	13,740	13,720	13,720	13,740	13,700	314
March 05, 2025	13,740	13,740	13,740	13,750	13,700	335
March 04, 2025	13,770	13,750	13,750	13,770	13,750	1,001
February 28, 2025	13,890	13,770	13,770	13,900	13,760	677
February 27, 2025	13,970	13,890	13,890	13,970	13,770	3,133
February 26, 2025	13,880	14,050	14,050	14,070	13,880	1,526
February 25, 2025	13,840	13,870	13,870	13,900	13,840	754
February 24, 2025	13,850	13,830	13,830	13,860	13,810	193
February 21, 2025	13,780	13,880	13,880	13,910	13,780	939
February 20, 2025	13,750	13,810	13,810	13,820	13,740	240
February 19, 2025	13,740	13,770	13,770	13,770	13,710	2,403
February 18, 2025	13,850	13,770	13,770	13,850	13,750	1,382
February 17, 2025	13,750	13,780	13,780	13,830	13,720	1,696
February 14, 2025	13,810	13,790	13,790	13,830	13,750	2,665
February 13, 2025	13,890	13,860	13,860	13,890	13,840	2,100
February 12, 2025	14,090	13,900	13,900	14,090	13,900	8,967
February 11, 2025	14,150	14,140	14,140	14,150	14,030	3,709
February 10, 2025	14,170	14,160	14,160	14,170	14,000	1,370
February 07, 2025	14,190	14,170	14,170	14,190	14,120	216
February 06, 2025	14,120	14,200	14,200	14,370	13,950	3,537
February 05, 2025	14,170	14,120	14,120	14,240	14,040	5,811
February 04, 2025	14,470	14,170	14,170	14,540	14,170	4,146
February 03, 2025	14,380	14,470	14,470	14,480	14,080	5,646
January 31, 2025	14,370	14,500	14,500	14,510	14,290	1,457
January 24, 2025	13,930	14,300	14,300	14,300	13,930	1,724
January 23, 2025	13,740	13,910	13,910	13,910	13,710	2,986
January 22, 2025	13,580	13,710	13,710	13,770	13,560	5,191
January 21, 2025	13,500	13,580	13,580	13,650	13,390	927
January 20, 2025	13,380	13,370	13,370	13,590	13,360	1,236

Wonlim Corporation (005820.KS) KSC