Wonlim Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 16,520.00 | 16,520.00 | 16,300.00 | 16,330.00 | 15,320.68 | 1,443 |
| 2024-07-24 | 16,550.00 | 16,750.00 | 16,520.00 | 16,650.00 | 15,620.90 | 994 |
| 2024-07-23 | 16,600.00 | 16,750.00 | 16,550.00 | 16,600.00 | 15,573.99 | 246 |
| 2024-07-22 | 16,580.00 | 16,670.00 | 16,550.00 | 16,600.00 | 15,573.99 | 928 |
| 2024-07-19 | 16,550.00 | 16,660.00 | 16,510.00 | 16,580.00 | 15,555.23 | 1,849 |
| 2024-07-18 | 16,660.00 | 16,850.00 | 16,570.00 | 16,690.00 | 15,658.43 | 2,436 |
| 2024-07-17 | 16,650.00 | 16,790.00 | 16,600.00 | 16,660.00 | 15,630.29 | 973 |
| 2024-07-16 | 16,650.00 | 16,650.00 | 16,600.00 | 16,650.00 | 15,620.90 | 1,158 |
| 2024-07-15 | 16,830.00 | 16,830.00 | 16,620.00 | 16,650.00 | 15,620.90 | 1,047 |
| 2024-07-12 | 16,740.00 | 16,840.00 | 16,680.00 | 16,780.00 | 15,742.87 | 1,275 |
| 2024-07-11 | 16,700.00 | 16,800.00 | 16,660.00 | 16,710.00 | 15,677.20 | 5,110 |
| 2024-07-10 | 16,740.00 | 16,780.00 | 16,570.00 | 16,700.00 | 15,667.81 | 3,087 |
| 2024-07-09 | 16,730.00 | 16,760.00 | 16,650.00 | 16,740.00 | 15,705.34 | 424 |
| 2024-07-08 | 16,570.00 | 16,730.00 | 16,500.00 | 16,730.00 | 15,695.96 | 984 |
| 2024-07-05 | 16,660.00 | 16,660.00 | 16,510.00 | 16,590.00 | 15,564.61 | 3,580 |
| 2024-07-04 | 16,610.00 | 16,780.00 | 16,430.00 | 16,660.00 | 15,630.29 | 4,491 |
| 2024-07-03 | 16,770.00 | 16,920.00 | 16,600.00 | 16,610.00 | 15,583.38 | 5,332 |
| 2024-07-02 | 16,900.00 | 16,950.00 | 16,750.00 | 16,760.00 | 15,724.11 | 3,321 |
| 2024-07-01 | 17,180.00 | 17,210.00 | 16,920.00 | 16,950.00 | 15,902.36 | 7,537 |
| 2024-06-28 | 17,300.00 | 17,520.00 | 17,170.00 | 17,220.00 | 16,155.67 | 5,142 |
| 2024-06-27 | 18,400.00 | 19,250.00 | 17,150.00 | 17,300.00 | 16,230.73 | 51,851 |
| 2024-06-26 | 17,960.00 | 18,540.00 | 17,960.00 | 18,300.00 | 17,168.92 | 23,915 |
| 2024-06-25 | 17,590.00 | 18,280.00 | 17,580.00 | 17,950.00 | 16,840.55 | 18,964 |
| 2024-06-24 | 17,680.00 | 17,750.00 | 17,570.00 | 17,590.00 | 16,502.80 | 852 |
| 2024-06-21 | 17,640.00 | 17,780.00 | 17,640.00 | 17,770.00 | 16,671.68 | 1,363 |
| 2024-06-20 | 17,730.00 | 17,810.00 | 17,630.00 | 17,780.00 | 16,681.06 | 946 |
| 2024-06-19 | 17,590.00 | 17,790.00 | 17,550.00 | 17,730.00 | 16,634.15 | 2,032 |
| 2024-06-18 | 17,450.00 | 17,820.00 | 17,450.00 | 17,590.00 | 16,502.80 | 1,611 |
| 2024-06-17 | 17,680.00 | 17,680.00 | 17,480.00 | 17,520.00 | 16,437.13 | 1,719 |
| 2024-06-14 | 17,780.00 | 17,850.00 | 17,710.00 | 17,740.00 | 16,643.53 | 1,737 |
| 2024-06-13 | 17,700.00 | 17,830.00 | 17,690.00 | 17,810.00 | 16,709.21 | 1,593 |
| 2024-06-12 | 17,620.00 | 17,760.00 | 17,620.00 | 17,690.00 | 16,596.62 | 718 |
| 2024-06-11 | 17,460.00 | 17,760.00 | 17,460.00 | 17,610.00 | 16,521.57 | 891 |
| 2024-06-10 | 17,540.00 | 17,690.00 | 17,480.00 | 17,590.00 | 16,502.80 | 851 |
| 2024-06-07 | 17,590.00 | 17,590.00 | 17,500.00 | 17,530.00 | 16,446.51 | 1,002 |
| 2024-06-05 | 17,650.00 | 17,700.00 | 17,560.00 | 17,590.00 | 16,502.80 | 874 |
| 2024-06-04 | 17,560.00 | 17,720.00 | 17,510.00 | 17,700.00 | 16,606.01 | 3,060 |
| 2024-06-03 | 17,640.00 | 17,690.00 | 17,480.00 | 17,550.00 | 16,465.28 | 4,444 |
| 2024-05-31 | 17,610.00 | 17,910.00 | 17,510.00 | 17,640.00 | 16,549.71 | 3,464 |
| 2024-05-30 | 17,910.00 | 17,970.00 | 17,730.00 | 17,740.00 | 16,643.53 | 1,825 |
| 2024-05-29 | 17,880.00 | 17,970.00 | 17,880.00 | 17,900.00 | 16,793.64 | 2,932 |
| 2024-05-28 | 17,920.00 | 18,140.00 | 17,880.00 | 17,880.00 | 16,774.88 | 1,475 |
| 2024-05-27 | 17,970.00 | 18,220.00 | 17,860.00 | 17,970.00 | 16,859.32 | 1,603 |
| 2024-05-24 | 17,880.00 | 18,140.00 | 17,880.00 | 18,060.00 | 16,943.76 | 2,627 |
| 2024-05-23 | 17,560.00 | 17,900.00 | 17,560.00 | 17,870.00 | 16,765.50 | 3,940 |
| 2024-05-22 | 17,630.00 | 17,660.00 | 17,530.00 | 17,550.00 | 16,465.28 | 3,243 |
| 2024-05-21 | 17,720.00 | 17,730.00 | 17,630.00 | 17,630.00 | 16,540.33 | 2,544 |
| 2024-05-20 | 17,810.00 | 17,810.00 | 17,650.00 | 17,720.00 | 16,624.77 | 7,453 |
| 2024-05-17 | 18,210.00 | 18,390.00 | 17,810.00 | 17,810.00 | 16,709.21 | 9,366 |
| 2024-05-16 | 18,650.00 | 18,790.00 | 18,370.00 | 18,400.00 | 17,262.74 | 5,085 |
| 2024-05-14 | 18,280.00 | 18,990.00 | 18,280.00 | 18,650.00 | 17,497.29 | 986 |
| 2024-05-13 | 18,600.00 | 18,770.00 | 18,390.00 | 18,420.00 | 17,281.50 | 3,296 |
| 2024-05-10 | 18,550.00 | 18,740.00 | 18,500.00 | 18,600.00 | 17,450.38 | 2,299 |
| 2024-05-09 | 18,600.00 | 18,700.00 | 18,520.00 | 18,600.00 | 17,450.38 | 3,807 |
| 2024-05-08 | 18,630.00 | 18,630.00 | 18,330.00 | 18,510.00 | 17,365.94 | 923 |
| 2024-05-07 | 18,490.00 | 18,560.00 | 18,300.00 | 18,540.00 | 17,394.09 | 1,916 |
| 2024-05-03 | 18,490.00 | 18,600.00 | 18,480.00 | 18,500.00 | 17,356.56 | 1,700 |
| 2024-05-02 | 18,490.00 | 18,500.00 | 18,410.00 | 18,490.00 | 17,347.18 | 6,789 |
| 2024-04-30 | 18,350.00 | 18,500.00 | 18,220.00 | 18,410.00 | 17,272.12 | 5,086 |
| 2024-04-29 | 18,350.00 | 18,480.00 | 18,280.00 | 18,350.00 | 17,215.83 | 3,627 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 460.0000 KRW |
| 2024-12-27 | 400.0000 KRW |
| 2023-12-27 | 500.0000 KRW |
| 2022-12-28 | 350.0000 KRW |
| 2021-12-29 | 250.0000 KRW |
| 2020-12-29 | 525.0000 KRW |
| 2019-12-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.