Wonlim Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 25,400.00 | 25,650.00 | 25,050.00 | 25,050.00 | 22,477.58 | 3,003 |
| 2022-08-10 | 25,400.00 | 25,950.00 | 25,200.00 | 25,400.00 | 22,791.64 | 2,871 |
| 2022-08-09 | 26,550.00 | 26,550.00 | 25,400.00 | 25,400.00 | 22,791.64 | 2,618 |
| 2022-08-08 | 26,050.00 | 27,000.00 | 25,850.00 | 26,700.00 | 23,958.14 | 1,995 |
| 2022-08-05 | 26,500.00 | 26,500.00 | 26,200.00 | 26,200.00 | 23,509.49 | 1,403 |
| 2022-08-04 | 25,950.00 | 26,600.00 | 25,950.00 | 26,300.00 | 23,599.22 | 2,231 |
| 2022-08-03 | 26,550.00 | 26,800.00 | 25,800.00 | 25,950.00 | 23,285.16 | 1,906 |
| 2022-08-02 | 25,900.00 | 26,800.00 | 25,900.00 | 26,550.00 | 23,823.55 | 2,910 |
| 2022-08-01 | 26,500.00 | 26,750.00 | 25,700.00 | 25,900.00 | 23,240.30 | 2,151 |
| 2022-07-29 | 26,050.00 | 26,750.00 | 26,050.00 | 26,500.00 | 23,778.68 | 6,073 |
| 2022-07-28 | 25,900.00 | 26,900.00 | 25,850.00 | 26,400.00 | 23,688.95 | 1,897 |
| 2022-07-27 | 26,700.00 | 26,700.00 | 25,600.00 | 25,800.00 | 23,150.56 | 4,304 |
| 2022-07-26 | 25,850.00 | 26,900.00 | 25,650.00 | 26,700.00 | 23,958.14 | 3,271 |
| 2022-07-25 | 26,000.00 | 26,000.00 | 25,600.00 | 25,950.00 | 23,285.16 | 3,243 |
| 2022-07-22 | 26,000.00 | 26,550.00 | 25,750.00 | 26,000.00 | 23,330.03 | 3,483 |
| 2022-07-21 | 25,100.00 | 26,150.00 | 25,100.00 | 26,000.00 | 23,330.03 | 2,657 |
| 2022-07-20 | 24,600.00 | 25,150.00 | 24,550.00 | 25,150.00 | 22,567.31 | 4,682 |
| 2022-07-19 | 24,950.00 | 25,250.00 | 24,050.00 | 24,450.00 | 21,939.20 | 5,162 |
| 2022-07-18 | 25,500.00 | 25,500.00 | 24,700.00 | 24,700.00 | 22,163.53 | 3,061 |
| 2022-07-15 | 25,700.00 | 25,700.00 | 25,150.00 | 25,500.00 | 22,881.37 | 2,138 |
| 2022-07-14 | 25,500.00 | 26,150.00 | 25,100.00 | 25,700.00 | 23,060.83 | 9,561 |
| 2022-07-13 | 24,500.00 | 25,700.00 | 24,450.00 | 25,500.00 | 22,881.37 | 5,902 |
| 2022-07-12 | 24,050.00 | 25,750.00 | 23,850.00 | 24,700.00 | 22,163.53 | 13,145 |
| 2022-07-11 | 23,000.00 | 24,500.00 | 22,950.00 | 24,050.00 | 21,580.27 | 7,542 |
| 2022-07-08 | 22,300.00 | 23,750.00 | 22,300.00 | 22,800.00 | 20,458.64 | 5,633 |
| 2022-07-07 | 22,050.00 | 22,700.00 | 22,050.00 | 22,300.00 | 20,009.98 | 1,211 |
| 2022-07-06 | 22,750.00 | 22,750.00 | 22,050.00 | 22,050.00 | 19,785.66 | 2,713 |
| 2022-07-05 | 20,950.00 | 22,900.00 | 20,650.00 | 22,050.00 | 19,785.66 | 3,219 |
| 2022-07-04 | 21,600.00 | 22,050.00 | 21,150.00 | 21,250.00 | 19,067.81 | 1,442 |
| 2022-07-01 | 22,100.00 | 22,450.00 | 22,050.00 | 22,250.00 | 19,965.12 | 1,025 |
| 2022-06-30 | 22,800.00 | 22,950.00 | 22,500.00 | 22,700.00 | 20,368.91 | 1,643 |
| 2022-06-29 | 22,650.00 | 22,900.00 | 22,400.00 | 22,750.00 | 20,413.77 | 3,683 |
| 2022-06-28 | 21,700.00 | 22,750.00 | 21,600.00 | 22,650.00 | 20,324.04 | 1,428 |
| 2022-06-27 | 21,600.00 | 21,900.00 | 21,300.00 | 21,500.00 | 19,292.14 | 3,422 |
| 2022-06-24 | 20,800.00 | 21,550.00 | 20,500.00 | 21,300.00 | 19,112.68 | 6,612 |
| 2022-06-23 | 22,550.00 | 22,550.00 | 21,000.00 | 21,000.00 | 18,843.48 | 2,234 |
| 2022-06-22 | 23,000.00 | 23,400.00 | 22,400.00 | 22,550.00 | 20,234.31 | 2,152 |
| 2022-06-21 | 22,600.00 | 23,000.00 | 22,000.00 | 22,550.00 | 20,234.31 | 2,752 |
| 2022-06-20 | 22,600.00 | 24,750.00 | 21,450.00 | 22,600.00 | 20,279.18 | 15,431 |
| 2022-06-17 | 22,850.00 | 22,900.00 | 22,300.00 | 22,900.00 | 20,548.37 | 2,559 |
| 2022-06-16 | 22,450.00 | 23,450.00 | 22,450.00 | 22,900.00 | 20,548.37 | 4,272 |
| 2022-06-15 | 23,550.00 | 23,550.00 | 22,450.00 | 22,450.00 | 20,144.58 | 3,578 |
| 2022-06-14 | 23,800.00 | 24,250.00 | 23,750.00 | 23,750.00 | 21,311.08 | 2,489 |
| 2022-06-13 | 25,150.00 | 25,150.00 | 24,600.00 | 25,000.00 | 22,432.72 | 2,351 |
| 2022-06-10 | 25,900.00 | 26,150.00 | 25,500.00 | 25,750.00 | 23,105.70 | 3,204 |
| 2022-06-09 | 25,900.00 | 26,150.00 | 25,550.00 | 25,900.00 | 23,240.30 | 3,779 |
| 2022-06-08 | 25,200.00 | 25,800.00 | 25,200.00 | 25,800.00 | 23,150.56 | 3,358 |
| 2022-06-07 | 25,800.00 | 25,950.00 | 25,500.00 | 25,500.00 | 22,881.37 | 6,309 |
| 2022-06-03 | 25,500.00 | 25,950.00 | 25,350.00 | 25,700.00 | 23,060.83 | 6,501 |
| 2022-06-02 | 25,000.00 | 25,700.00 | 24,700.00 | 25,600.00 | 22,971.10 | 8,477 |
| 2022-05-31 | 25,050.00 | 25,050.00 | 24,450.00 | 25,000.00 | 22,432.72 | 4,084 |
| 2022-05-30 | 24,550.00 | 25,000.00 | 24,450.00 | 24,750.00 | 22,208.39 | 1,670 |
| 2022-05-27 | 24,500.00 | 24,700.00 | 24,300.00 | 24,550.00 | 22,028.93 | 2,163 |
| 2022-05-26 | 23,750.00 | 25,000.00 | 23,700.00 | 24,500.00 | 21,984.06 | 3,014 |
| 2022-05-25 | 23,950.00 | 23,950.00 | 23,500.00 | 23,700.00 | 21,266.22 | 2,098 |
| 2022-05-24 | 24,700.00 | 24,700.00 | 23,950.00 | 23,950.00 | 21,490.54 | 4,103 |
| 2022-05-23 | 24,850.00 | 25,100.00 | 24,550.00 | 24,700.00 | 22,163.53 | 3,221 |
| 2022-05-20 | 24,750.00 | 24,750.00 | 23,900.00 | 24,700.00 | 22,163.53 | 4,510 |
| 2022-05-19 | 24,750.00 | 24,850.00 | 24,050.00 | 24,750.00 | 22,208.39 | 4,883 |
| 2022-05-18 | 23,700.00 | 25,000.00 | 23,250.00 | 25,000.00 | 22,432.72 | 12,270 |
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.