Wonlim Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	18,100.00	18,400.00	18,100.00	18,130.00	17,009.43	2,164
2024-01-26	18,080.00	18,210.00	18,010.00	18,100.00	16,981.28	762
2024-01-25	18,400.00	18,400.00	18,100.00	18,110.00	16,990.67	664
2024-01-24	18,330.00	18,480.00	18,150.00	18,400.00	17,262.74	1,518
2024-01-23	18,240.00	18,440.00	18,180.00	18,240.00	17,112.63	1,647
2024-01-22	18,070.00	18,440.00	18,070.00	18,330.00	17,197.07	5,284
2024-01-19	17,860.00	18,140.00	17,860.00	18,070.00	16,953.14	1,229
2024-01-18	17,780.00	18,100.00	17,730.00	18,010.00	16,896.85	1,906
2024-01-17	18,200.00	18,210.00	18,040.00	18,050.00	16,934.37	2,571
2024-01-16	18,410.00	18,470.00	18,220.00	18,300.00	17,168.92	2,153
2024-01-15	18,540.00	18,600.00	18,320.00	18,400.00	17,262.74	2,630
2024-01-12	18,250.00	18,560.00	18,250.00	18,520.00	17,375.32	1,491
2024-01-11	18,430.00	18,430.00	18,290.00	18,380.00	17,243.98	1,600
2024-01-10	18,480.00	18,700.00	18,250.00	18,390.00	17,253.36	3,864
2024-01-09	18,520.00	18,660.00	18,360.00	18,440.00	17,300.27	3,067
2024-01-08	18,180.00	18,500.00	18,180.00	18,430.00	17,290.89	1,511
2024-01-05	18,130.00	18,340.00	18,130.00	18,320.00	17,187.69	1,242
2024-01-04	18,510.00	18,510.00	18,220.00	18,260.00	17,131.39	2,537
2024-01-03	18,650.00	18,750.00	18,530.00	18,600.00	17,450.38	1,105
2024-01-02	18,650.00	18,810.00	18,480.00	18,810.00	17,647.40	18,383
2023-12-28	18,540.00	18,650.00	18,460.00	18,650.00	17,497.29	3,727
2023-12-27	18,020.00	18,490.00	18,020.00	18,440.00	17,300.27	3,890
2023-12-26	18,400.00	18,480.00	18,330.00	18,350.00	16,746.74	1,902
2023-12-22	18,410.00	18,410.00	18,120.00	18,400.00	16,792.37	6,943
2023-12-21	18,420.00	18,510.00	18,190.00	18,410.00	16,801.49	2,211
2023-12-20	18,400.00	18,570.00	18,400.00	18,510.00	16,892.76	2,644
2023-12-19	18,440.00	18,470.00	18,290.00	18,470.00	16,856.25	2,469
2023-12-18	18,390.00	18,450.00	18,220.00	18,450.00	16,838.00	3,181
2023-12-15	18,150.00	18,430.00	18,150.00	18,300.00	16,701.10	4,753
2023-12-14	18,050.00	18,240.00	17,970.00	18,150.00	16,564.21	4,704
2023-12-13	18,050.00	18,320.00	18,050.00	18,050.00	16,472.95	3,091
2023-12-12	18,000.00	18,100.00	17,930.00	18,050.00	16,472.95	2,499
2023-12-11	17,990.00	18,120.00	17,860.00	18,000.00	16,427.32	4,221
2023-12-08	18,290.00	18,300.00	17,620.00	17,860.00	16,299.55	14,582
2023-12-07	18,470.00	18,470.00	18,120.00	18,290.00	16,691.98	10,139
2023-12-06	18,590.00	18,630.00	18,390.00	18,410.00	16,801.49	10,868
2023-12-05	18,600.00	18,820.00	18,510.00	18,640.00	17,011.40	5,099
2023-12-04	18,790.00	18,790.00	18,500.00	18,510.00	16,892.76	7,089
2023-12-01	18,730.00	18,730.00	18,560.00	18,630.00	17,002.27	4,779
2023-11-30	18,650.00	18,810.00	18,560.00	18,680.00	17,047.90	8,808
2023-11-29	18,750.00	18,750.00	18,550.00	18,710.00	17,075.28	4,629
2023-11-28	18,940.00	19,100.00	18,690.00	18,720.00	17,084.41	12,377
2023-11-27	19,180.00	19,180.00	18,900.00	18,940.00	17,285.19	9,593
2023-11-24	19,050.00	19,190.00	19,000.00	19,100.00	17,431.21	5,002
2023-11-23	19,410.00	19,420.00	18,960.00	19,050.00	17,385.58	21,482
2023-11-22	19,870.00	19,980.00	19,310.00	19,420.00	17,723.25	50,437
2023-11-21	19,990.00	20,100.00	19,810.00	19,880.00	18,143.06	20,620
2023-11-20	20,050.00	20,350.00	19,910.00	19,990.00	18,243.45	30,771
2023-11-17	20,150.00	20,500.00	19,980.00	20,050.00	18,298.20	19,157
2023-11-16	20,250.00	20,350.00	20,050.00	20,150.00	18,389.47	16,492
2023-11-15	20,250.00	20,700.00	20,000.00	20,150.00	18,389.47	18,414
2023-11-14	19,970.00	20,250.00	19,890.00	19,940.00	18,197.81	5,210
2023-11-13	19,510.00	20,900.00	19,360.00	19,970.00	18,225.19	43,621
2023-11-10	19,960.00	20,200.00	19,600.00	19,600.00	17,887.52	26,694
2023-11-09	20,450.00	20,700.00	19,940.00	19,950.00	18,206.94	16,162
2023-11-08	20,450.00	20,700.00	20,400.00	20,400.00	18,617.62	3,595
2023-11-07	20,750.00	20,800.00	20,350.00	20,450.00	18,663.26	11,202
2023-11-06	20,900.00	22,100.00	20,500.00	20,650.00	18,845.78	12,247
2023-11-03	20,800.00	21,400.00	20,450.00	21,100.00	19,256.46	20,018
2023-11-02	20,800.00	20,850.00	20,450.00	20,600.00	18,800.15	7,778

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.