Wonlim Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 23,700.00 | 25,000.00 | 23,250.00 | 25,000.00 | 22,432.72 | 12,270 |
| 2022-05-17 | 22,600.00 | 23,350.00 | 22,600.00 | 23,300.00 | 20,907.29 | 4,520 |
| 2022-05-16 | 22,800.00 | 22,850.00 | 22,300.00 | 22,400.00 | 20,099.72 | 2,834 |
| 2022-05-13 | 22,200.00 | 22,300.00 | 21,950.00 | 22,300.00 | 20,009.98 | 2,696 |
| 2022-05-12 | 22,450.00 | 22,700.00 | 21,850.00 | 22,200.00 | 19,920.25 | 3,527 |
| 2022-05-11 | 21,800.00 | 22,400.00 | 21,800.00 | 22,250.00 | 19,965.12 | 4,054 |
| 2022-05-10 | 21,550.00 | 22,000.00 | 21,400.00 | 22,000.00 | 19,740.79 | 4,210 |
| 2022-05-09 | 22,000.00 | 22,250.00 | 21,600.00 | 22,250.00 | 19,965.12 | 3,004 |
| 2022-05-06 | 22,800.00 | 23,000.00 | 22,250.00 | 22,250.00 | 19,965.12 | 3,113 |
| 2022-05-04 | 22,800.00 | 23,600.00 | 22,800.00 | 23,500.00 | 21,086.75 | 4,709 |
| 2022-05-03 | 22,450.00 | 23,200.00 | 22,450.00 | 22,800.00 | 20,458.64 | 5,078 |
| 2022-05-02 | 22,350.00 | 22,650.00 | 22,300.00 | 22,450.00 | 20,144.58 | 1,835 |
| 2022-04-29 | 22,500.00 | 22,550.00 | 22,250.00 | 22,250.00 | 19,965.12 | 2,268 |
| 2022-04-28 | 22,550.00 | 22,550.00 | 21,850.00 | 22,500.00 | 20,189.45 | 1,675 |
| 2022-04-27 | 22,550.00 | 22,550.00 | 22,100.00 | 22,550.00 | 20,234.31 | 1,868 |
| 2022-04-26 | 22,250.00 | 22,600.00 | 22,200.00 | 22,550.00 | 20,234.31 | 2,620 |
| 2022-04-25 | 22,000.00 | 22,600.00 | 21,900.00 | 22,250.00 | 19,965.12 | 5,134 |
| 2022-04-22 | 22,800.00 | 23,200.00 | 22,150.00 | 22,450.00 | 20,144.58 | 6,187 |
| 2022-04-21 | 22,800.00 | 23,200.00 | 22,650.00 | 22,800.00 | 20,458.64 | 5,748 |
| 2022-04-20 | 23,100.00 | 26,500.00 | 22,700.00 | 22,700.00 | 20,368.91 | 81,482 |
| 2022-04-19 | 22,800.00 | 23,050.00 | 22,750.00 | 22,900.00 | 20,548.37 | 841 |
| 2022-04-18 | 23,100.00 | 23,250.00 | 22,800.00 | 23,050.00 | 20,682.97 | 1,465 |
| 2022-04-15 | 23,250.00 | 23,400.00 | 22,800.00 | 23,100.00 | 20,727.83 | 2,690 |
| 2022-04-14 | 23,400.00 | 23,400.00 | 22,850.00 | 23,250.00 | 20,862.43 | 3,583 |
| 2022-04-13 | 22,750.00 | 23,200.00 | 22,700.00 | 23,200.00 | 20,817.56 | 3,185 |
| 2022-04-12 | 22,700.00 | 23,100.00 | 22,400.00 | 23,100.00 | 20,727.83 | 2,653 |
| 2022-04-11 | 23,200.00 | 23,300.00 | 22,500.00 | 23,150.00 | 20,772.70 | 2,926 |
| 2022-04-08 | 22,550.00 | 23,200.00 | 22,400.00 | 23,200.00 | 20,817.56 | 4,147 |
| 2022-04-07 | 22,900.00 | 23,000.00 | 22,500.00 | 23,000.00 | 20,638.10 | 4,693 |
| 2022-04-06 | 22,300.00 | 23,050.00 | 22,300.00 | 22,900.00 | 20,548.37 | 7,488 |
| 2022-04-05 | 21,900.00 | 22,300.00 | 21,750.00 | 22,300.00 | 20,009.98 | 8,882 |
| 2022-04-04 | 21,800.00 | 24,700.00 | 21,250.00 | 21,700.00 | 19,471.60 | 83,434 |
| 2022-04-01 | 22,000.00 | 22,000.00 | 21,650.00 | 21,800.00 | 19,561.33 | 2,291 |
| 2022-03-31 | 22,050.00 | 22,300.00 | 21,650.00 | 22,000.00 | 19,740.79 | 2,592 |
| 2022-03-30 | 22,000.00 | 22,150.00 | 21,650.00 | 22,050.00 | 19,785.66 | 2,001 |
| 2022-03-29 | 21,700.00 | 22,350.00 | 21,550.00 | 22,100.00 | 19,830.52 | 3,155 |
| 2022-03-28 | 21,850.00 | 21,900.00 | 21,200.00 | 21,900.00 | 19,651.06 | 2,585 |
| 2022-03-25 | 21,500.00 | 22,000.00 | 21,450.00 | 21,900.00 | 19,651.06 | 1,680 |
| 2022-03-24 | 21,700.00 | 21,700.00 | 21,400.00 | 21,400.00 | 19,202.41 | 1,423 |
| 2022-03-23 | 21,450.00 | 21,700.00 | 21,300.00 | 21,700.00 | 19,471.60 | 1,870 |
| 2022-03-22 | 21,200.00 | 21,500.00 | 21,050.00 | 21,400.00 | 19,202.41 | 1,073 |
| 2022-03-21 | 21,250.00 | 21,350.00 | 21,000.00 | 21,200.00 | 19,022.94 | 1,839 |
| 2022-03-18 | 21,200.00 | 21,450.00 | 20,950.00 | 21,250.00 | 19,067.81 | 1,367 |
| 2022-03-17 | 21,200.00 | 21,500.00 | 20,900.00 | 21,100.00 | 18,933.21 | 1,354 |
| 2022-03-16 | 20,850.00 | 21,200.00 | 20,800.00 | 20,800.00 | 18,664.02 | 3,192 |
| 2022-03-15 | 20,850.00 | 21,000.00 | 20,750.00 | 20,850.00 | 18,708.89 | 1,905 |
| 2022-03-14 | 21,100.00 | 21,750.00 | 20,800.00 | 21,150.00 | 18,978.08 | 3,796 |
| 2022-03-11 | 21,700.00 | 21,700.00 | 20,950.00 | 20,950.00 | 18,798.62 | 5,594 |
| 2022-03-10 | 20,750.00 | 21,700.00 | 20,650.00 | 21,700.00 | 19,471.60 | 2,342 |
| 2022-03-08 | 21,050.00 | 21,150.00 | 20,700.00 | 20,750.00 | 18,619.16 | 2,016 |
| 2022-03-07 | 21,000.00 | 21,950.00 | 20,800.00 | 21,700.00 | 19,471.60 | 2,296 |
| 2022-03-04 | 21,250.00 | 21,450.00 | 21,000.00 | 21,050.00 | 18,888.35 | 806 |
| 2022-03-03 | 21,200.00 | 21,350.00 | 21,100.00 | 21,250.00 | 19,067.81 | 2,198 |
| 2022-03-02 | 21,100.00 | 21,250.00 | 20,700.00 | 21,150.00 | 18,978.08 | 1,997 |
| 2022-02-28 | 21,100.00 | 21,250.00 | 20,950.00 | 21,100.00 | 18,933.21 | 1,867 |
| 2022-02-25 | 21,200.00 | 21,550.00 | 21,100.00 | 21,100.00 | 18,933.21 | 2,237 |
| 2022-02-24 | 21,350.00 | 22,350.00 | 21,200.00 | 21,200.00 | 19,022.94 | 973 |
| 2022-02-23 | 20,950.00 | 21,200.00 | 20,900.00 | 21,200.00 | 19,022.94 | 2,425 |
| 2022-02-22 | 22,100.00 | 22,100.00 | 21,200.00 | 21,200.00 | 19,022.94 | 1,453 |
| 2022-02-21 | 22,250.00 | 22,250.00 | 21,500.00 | 22,000.00 | 19,740.79 | 1,729 |
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.