Wonlim Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 18,280.00 | 18,400.00 | 18,280.00 | 18,390.00 | 17,253.36 | 1,179 |
| 2024-04-25 | 18,790.00 | 18,790.00 | 18,240.00 | 18,280.00 | 17,150.16 | 9,208 |
| 2024-04-24 | 18,650.00 | 18,890.00 | 18,610.00 | 18,790.00 | 17,628.64 | 2,644 |
| 2024-04-23 | 18,650.00 | 18,920.00 | 18,610.00 | 18,630.00 | 17,478.53 | 3,302 |
| 2024-04-22 | 18,860.00 | 18,860.00 | 18,630.00 | 18,650.00 | 17,497.29 | 1,831 |
| 2024-04-19 | 19,160.00 | 19,190.00 | 18,530.00 | 19,100.00 | 17,919.48 | 3,769 |
| 2024-04-18 | 19,130.00 | 19,310.00 | 19,060.00 | 19,130.00 | 17,947.62 | 2,275 |
| 2024-04-17 | 19,160.00 | 19,280.00 | 18,970.00 | 19,130.00 | 17,947.62 | 2,188 |
| 2024-04-16 | 18,960.00 | 19,080.00 | 18,610.00 | 18,970.00 | 17,797.51 | 3,334 |
| 2024-04-15 | 19,130.00 | 19,190.00 | 18,710.00 | 18,960.00 | 17,788.13 | 4,006 |
| 2024-04-12 | 19,190.00 | 19,370.00 | 19,000.00 | 19,030.00 | 17,853.80 | 1,907 |
| 2024-04-11 | 19,330.00 | 19,420.00 | 18,900.00 | 19,190.00 | 18,003.91 | 2,521 |
| 2024-04-09 | 19,530.00 | 19,560.00 | 19,190.00 | 19,330.00 | 18,135.26 | 2,636 |
| 2024-04-08 | 19,820.00 | 19,820.00 | 19,280.00 | 19,530.00 | 18,322.90 | 3,589 |
| 2024-04-05 | 19,840.00 | 19,840.00 | 19,580.00 | 19,820.00 | 18,594.97 | 2,994 |
| 2024-04-04 | 19,640.00 | 19,990.00 | 19,640.00 | 19,920.00 | 18,688.79 | 7,085 |
| 2024-04-03 | 19,420.00 | 19,640.00 | 19,420.00 | 19,640.00 | 18,426.10 | 6,933 |
| 2024-04-02 | 19,380.00 | 19,480.00 | 19,270.00 | 19,420.00 | 18,219.70 | 9,477 |
| 2024-04-01 | 19,170.00 | 19,380.00 | 18,700.00 | 19,380.00 | 18,182.17 | 9,705 |
| 2024-03-29 | 18,680.00 | 19,000.00 | 18,530.00 | 18,800.00 | 17,638.02 | 3,391 |
| 2024-03-28 | 18,590.00 | 18,730.00 | 18,470.00 | 18,690.00 | 17,534.82 | 1,825 |
| 2024-03-27 | 18,650.00 | 18,700.00 | 18,410.00 | 18,580.00 | 17,431.62 | 5,146 |
| 2024-03-26 | 20,200.00 | 20,200.00 | 18,390.00 | 18,560.00 | 17,412.85 | 33,875 |
| 2024-03-25 | 18,390.00 | 18,460.00 | 18,390.00 | 18,450.00 | 17,309.65 | 760 |
| 2024-03-22 | 18,360.00 | 18,400.00 | 18,290.00 | 18,390.00 | 17,253.36 | 645 |
| 2024-03-21 | 18,350.00 | 18,440.00 | 18,300.00 | 18,360.00 | 17,225.21 | 991 |
| 2024-03-20 | 18,470.00 | 18,490.00 | 18,340.00 | 18,350.00 | 17,215.83 | 1,880 |
| 2024-03-19 | 18,650.00 | 18,650.00 | 18,460.00 | 18,470.00 | 17,328.41 | 978 |
| 2024-03-18 | 18,730.00 | 18,740.00 | 18,640.00 | 18,650.00 | 17,497.29 | 1,246 |
| 2024-03-15 | 18,920.00 | 18,920.00 | 18,840.00 | 18,840.00 | 17,675.55 | 778 |
| 2024-03-14 | 18,610.00 | 19,180.00 | 18,480.00 | 19,030.00 | 17,853.80 | 3,275 |
| 2024-03-13 | 18,910.00 | 18,910.00 | 18,690.00 | 18,720.00 | 17,562.96 | 2,035 |
| 2024-03-12 | 18,700.00 | 19,240.00 | 18,580.00 | 19,050.00 | 17,872.57 | 5,960 |
| 2024-03-11 | 19,020.00 | 19,020.00 | 18,700.00 | 18,700.00 | 17,544.20 | 2,520 |
| 2024-03-08 | 18,680.00 | 19,300.00 | 18,650.00 | 19,020.00 | 17,844.42 | 9,370 |
| 2024-03-07 | 18,520.00 | 18,790.00 | 18,520.00 | 18,680.00 | 17,525.43 | 866 |
| 2024-03-06 | 18,970.00 | 18,970.00 | 18,610.00 | 18,630.00 | 17,478.53 | 4,133 |
| 2024-03-05 | 18,700.00 | 19,220.00 | 18,700.00 | 19,000.00 | 17,825.66 | 7,160 |
| 2024-03-04 | 18,190.00 | 18,700.00 | 18,190.00 | 18,700.00 | 17,544.20 | 8,528 |
| 2024-02-29 | 18,350.00 | 18,350.00 | 18,050.00 | 18,180.00 | 17,056.34 | 7,716 |
| 2024-02-28 | 17,670.00 | 18,460.00 | 17,620.00 | 18,090.00 | 16,971.90 | 5,272 |
| 2024-02-27 | 17,960.00 | 17,960.00 | 17,630.00 | 17,640.00 | 16,549.71 | 4,616 |
| 2024-02-26 | 18,140.00 | 18,350.00 | 17,740.00 | 17,860.00 | 16,756.12 | 12,092 |
| 2024-02-23 | 18,480.00 | 19,500.00 | 18,140.00 | 18,140.00 | 17,018.81 | 73,788 |
| 2024-02-22 | 18,330.00 | 18,480.00 | 18,270.00 | 18,480.00 | 17,337.80 | 14,811 |
| 2024-02-21 | 18,330.00 | 18,450.00 | 18,280.00 | 18,390.00 | 17,253.36 | 1,789 |
| 2024-02-20 | 18,700.00 | 18,700.00 | 18,360.00 | 18,450.00 | 17,309.65 | 2,331 |
| 2024-02-19 | 18,560.00 | 18,650.00 | 18,330.00 | 18,490.00 | 17,347.18 | 4,465 |
| 2024-02-16 | 18,360.00 | 18,470.00 | 18,190.00 | 18,470.00 | 17,328.41 | 9,957 |
| 2024-02-15 | 18,480.00 | 18,480.00 | 18,300.00 | 18,360.00 | 17,225.21 | 1,053 |
| 2024-02-14 | 18,400.00 | 18,490.00 | 18,330.00 | 18,480.00 | 17,337.80 | 639 |
| 2024-02-13 | 18,310.00 | 18,580.00 | 18,300.00 | 18,500.00 | 17,356.56 | 1,226 |
| 2024-02-08 | 18,470.00 | 18,470.00 | 18,370.00 | 18,400.00 | 17,262.74 | 862 |
| 2024-02-07 | 18,320.00 | 18,480.00 | 18,320.00 | 18,480.00 | 17,337.80 | 4,246 |
| 2024-02-06 | 18,420.00 | 18,480.00 | 18,350.00 | 18,410.00 | 17,272.12 | 1,722 |
| 2024-02-05 | 18,700.00 | 18,700.00 | 18,310.00 | 18,420.00 | 17,281.50 | 2,467 |
| 2024-02-02 | 18,840.00 | 18,940.00 | 18,500.00 | 18,620.00 | 17,469.14 | 4,744 |
| 2024-02-01 | 18,510.00 | 18,900.00 | 18,360.00 | 18,730.00 | 17,572.34 | 4,591 |
| 2024-01-31 | 18,350.00 | 18,710.00 | 18,350.00 | 18,510.00 | 17,365.94 | 1,667 |
| 2024-01-30 | 18,270.00 | 18,760.00 | 18,220.00 | 18,670.00 | 17,516.05 | 20,701 |
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.