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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 22, 2025	14,680	14,790	14,790	14,900	14,560	2,796
May 21, 2025	14,220	14,700	14,700	14,700	14,090	1,603
May 20, 2025	14,330	14,220	14,220	14,330	14,220	279
May 19, 2025	14,250	14,280	14,280	14,330	14,250	1,224
May 16, 2025	14,190	14,240	14,240	14,350	14,180	1,140
May 15, 2025	14,200	14,190	14,190	14,290	14,160	1,735
May 14, 2025	14,070	14,070	14,070	14,180	14,070	840
May 13, 2025	14,070	14,070	14,070	14,170	14,030	1,974
May 12, 2025	14,140	14,070	14,070	14,150	14,050	540
May 09, 2025	14,080	14,080	14,080	14,220	14,080	982
May 08, 2025	14,320	14,080	14,080	14,320	14,080	974
May 07, 2025	14,470	14,160	14,160	14,470	14,150	1,859
May 02, 2025	14,120	14,150	14,150	14,290	14,120	1,019
April 30, 2025	14,270	14,120	14,120	14,370	14,120	1,091
April 29, 2025	14,110	14,240	14,240	14,240	14,040	243
April 28, 2025	14,170	14,220	14,220	14,220	14,070	176
April 25, 2025	14,220	14,040	14,040	14,410	13,800	1,413
April 24, 2025	14,230	14,220	14,220	14,290	14,180	239
April 23, 2025	14,350	14,250	14,250	14,690	14,250	1,155
April 22, 2025	14,220	14,270	14,270	14,340	14,220	276
April 21, 2025	13,850	14,330	14,330	14,370	13,850	1,615
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

Wonlim Corporation (005820.KS) KSC