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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
January 17, 2025	13,390	13,370	13,370	13,530	13,230	1,733
January 16, 2025	13,330	13,230	13,230	13,390	13,230	294
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	2,126
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	12,278.82	12,890	12,660	1,235
December 23, 2024	12,750	12,740	12,240.39	13,070	12,610	1,399
December 20, 2024	13,140	12,750	12,250	13,150	12,750	1,963
December 19, 2024	13,000	13,150	12,634.31	13,150	12,880	864
December 18, 2024	12,770	13,160	12,643.92	13,160	12,690	1,344
December 17, 2024	12,790	12,770	12,269.22	12,900	12,770	2,631
December 16, 2024	13,000	12,770	12,269.22	13,000	12,740	3,893
December 13, 2024	12,730	12,870	12,365.29	12,870	12,510	1,426
December 12, 2024	12,460	12,610	12,115.49	13,520	12,420	4,333
December 11, 2024	12,370	12,370	11,884.9	12,460	12,300	5,186
December 10, 2024	12,260	12,370	11,884.9	12,480	12,260	3,871
December 09, 2024	13,000	12,260	11,779.22	13,000	12,260	4,050
December 06, 2024	13,290	13,010	12,499.8	13,290	12,850	1,291

Wonlim Corporation (005820.KS) KSC