Wonlim Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 14,300.00 | 14,610.00 | 14,270.00 | 14,440.00 | 14,440.00 | 1,575 |
| 2026-01-19 | 14,390.00 | 14,410.00 | 14,280.00 | 14,300.00 | 14,300.00 | 956 |
| 2026-01-16 | 14,720.00 | 14,720.00 | 14,000.00 | 14,490.00 | 14,490.00 | 2,385 |
| 2026-01-15 | 14,640.00 | 14,890.00 | 14,590.00 | 14,700.00 | 14,700.00 | 2,229 |
| 2026-01-14 | 14,720.00 | 14,880.00 | 14,610.00 | 14,700.00 | 14,700.00 | 1,713 |
| 2026-01-13 | 14,900.00 | 14,900.00 | 14,610.00 | 14,720.00 | 14,720.00 | 1,135 |
| 2026-01-12 | 14,900.00 | 14,920.00 | 14,750.00 | 14,900.00 | 14,900.00 | 543 |
| 2026-01-09 | 14,600.00 | 14,900.00 | 14,600.00 | 14,900.00 | 14,900.00 | 1,161 |
| 2026-01-08 | 14,690.00 | 14,810.00 | 14,580.00 | 14,600.00 | 14,600.00 | 3,599 |
| 2026-01-07 | 14,800.00 | 14,930.00 | 14,710.00 | 14,780.00 | 14,780.00 | 776 |
| 2026-01-06 | 15,100.00 | 15,100.00 | 14,850.00 | 14,920.00 | 14,920.00 | 1,638 |
| 2026-01-05 | 15,330.00 | 15,330.00 | 14,970.00 | 15,020.00 | 15,020.00 | 1,175 |
| 2026-01-02 | 15,100.00 | 15,120.00 | 14,320.00 | 15,000.00 | 15,000.00 | 3,527 |
| 2025-12-30 | 14,840.00 | 15,010.00 | 14,690.00 | 14,900.00 | 14,900.00 | 698 |
| 2025-12-29 | 14,690.00 | 15,380.00 | 14,610.00 | 14,840.00 | 14,840.00 | 2,829 |
| 2025-12-26 | 14,820.00 | 14,880.00 | 14,580.00 | 14,640.00 | 14,180.00 | 1,442 |
| 2025-12-24 | 15,000.00 | 15,050.00 | 14,770.00 | 14,900.00 | 14,431.83 | 1,042 |
| 2025-12-23 | 14,990.00 | 15,300.00 | 14,700.00 | 15,110.00 | 14,635.23 | 1,687 |
| 2025-12-22 | 14,860.00 | 14,970.00 | 14,780.00 | 14,930.00 | 14,460.89 | 1,122 |
| 2025-12-19 | 14,800.00 | 14,810.00 | 14,730.00 | 14,780.00 | 14,315.60 | 348 |
| 2025-12-18 | 14,810.00 | 14,810.00 | 14,640.00 | 14,730.00 | 14,267.17 | 540 |
| 2025-12-17 | 14,760.00 | 14,840.00 | 14,710.00 | 14,840.00 | 14,373.72 | 1,057 |
| 2025-12-16 | 14,910.00 | 14,910.00 | 14,660.00 | 14,760.00 | 14,296.23 | 573 |
| 2025-12-15 | 14,960.00 | 14,970.00 | 14,580.00 | 14,910.00 | 14,441.52 | 1,049 |
| 2025-12-12 | 15,100.00 | 15,100.00 | 14,980.00 | 14,980.00 | 14,509.32 | 579 |
| 2025-12-11 | 15,010.00 | 15,100.00 | 15,010.00 | 15,020.00 | 14,548.06 | 244 |
| 2025-12-10 | 14,950.00 | 15,100.00 | 14,920.00 | 15,090.00 | 14,615.86 | 1,319 |
| 2025-12-09 | 14,880.00 | 14,970.00 | 14,880.00 | 14,950.00 | 14,480.26 | 184 |
| 2025-12-08 | 15,100.00 | 15,100.00 | 14,970.00 | 14,970.00 | 14,499.63 | 78 |
| 2025-12-05 | 14,900.00 | 15,100.00 | 14,900.00 | 15,100.00 | 14,625.55 | 1,037 |
| 2025-12-04 | 15,090.00 | 15,090.00 | 14,900.00 | 14,900.00 | 14,431.83 | 773 |
| 2025-12-03 | 14,960.00 | 15,290.00 | 14,930.00 | 14,940.00 | 14,470.57 | 2,103 |
| 2025-12-02 | 15,080.00 | 15,080.00 | 14,850.00 | 14,960.00 | 14,489.95 | 84 |
| 2025-12-01 | 15,030.00 | 15,050.00 | 14,830.00 | 15,000.00 | 14,528.69 | 1,961 |
| 2025-11-28 | 14,920.00 | 15,400.00 | 14,870.00 | 15,030.00 | 14,557.75 | 2,092 |
| 2025-11-27 | 14,570.00 | 15,450.00 | 14,570.00 | 14,900.00 | 14,431.83 | 2,130 |
| 2025-11-26 | 14,550.00 | 14,620.00 | 14,490.00 | 14,620.00 | 14,160.63 | 1,052 |
| 2025-11-25 | 14,500.00 | 14,600.00 | 14,470.00 | 14,470.00 | 14,015.34 | 709 |
| 2025-11-24 | 14,490.00 | 14,500.00 | 14,320.00 | 14,500.00 | 14,044.40 | 1,298 |
| 2025-11-21 | 14,880.00 | 14,880.00 | 14,280.00 | 14,330.00 | 13,879.74 | 3,054 |
| 2025-11-20 | 14,780.00 | 14,800.00 | 14,690.00 | 14,800.00 | 14,334.97 | 399 |
| 2025-11-19 | 14,760.00 | 14,890.00 | 14,760.00 | 14,850.00 | 14,383.40 | 1,153 |
| 2025-11-18 | 14,460.00 | 15,000.00 | 14,460.00 | 14,690.00 | 14,228.43 | 1,740 |
| 2025-11-17 | 13,780.00 | 14,870.00 | 13,780.00 | 14,460.00 | 14,005.66 | 9,478 |
| 2025-11-14 | 13,810.00 | 14,070.00 | 13,720.00 | 13,780.00 | 13,347.02 | 1,294 |
| 2025-11-13 | 13,890.00 | 13,940.00 | 13,800.00 | 13,810.00 | 13,376.08 | 429 |
| 2025-11-12 | 13,600.00 | 14,030.00 | 13,560.00 | 13,890.00 | 13,453.57 | 413 |
| 2025-11-11 | 13,560.00 | 13,820.00 | 13,560.00 | 13,600.00 | 13,172.68 | 1,251 |
| 2025-11-10 | 13,900.00 | 13,900.00 | 13,050.00 | 13,540.00 | 13,114.56 | 3,761 |
| 2025-11-07 | 13,840.00 | 13,990.00 | 13,720.00 | 13,900.00 | 13,463.25 | 132 |
| 2025-11-06 | 13,720.00 | 14,080.00 | 13,690.00 | 13,840.00 | 13,405.14 | 551 |
| 2025-11-05 | 13,870.00 | 13,890.00 | 13,650.00 | 13,720.00 | 13,288.91 | 1,827 |
| 2025-11-04 | 13,900.00 | 14,100.00 | 13,860.00 | 13,920.00 | 13,482.62 | 493 |
| 2025-11-03 | 14,160.00 | 14,160.00 | 13,900.00 | 13,900.00 | 13,463.25 | 1,670 |
| 2025-10-31 | 14,170.00 | 14,170.00 | 14,110.00 | 14,160.00 | 13,715.08 | 190 |
| 2025-10-30 | 14,300.00 | 14,340.00 | 14,150.00 | 14,170.00 | 13,724.77 | 119 |
| 2025-10-29 | 14,160.00 | 14,890.00 | 14,080.00 | 14,200.00 | 13,753.83 | 1,032 |
| 2025-10-28 | 14,350.00 | 14,350.00 | 14,080.00 | 14,150.00 | 13,705.40 | 743 |
| 2025-10-27 | 14,120.00 | 14,350.00 | 14,080.00 | 14,350.00 | 13,899.11 | 857 |
| 2025-10-24 | 14,100.00 | 14,300.00 | 14,100.00 | 14,110.00 | 13,666.65 | 208 |
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.