Wonlim Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 16,000.00 | 16,290.00 | 15,550.00 | 15,950.00 | 15,448.84 | 525 |
| 2025-07-22 | 16,110.00 | 16,300.00 | 16,020.00 | 16,030.00 | 15,526.33 | 892 |
| 2025-07-21 | 16,220.00 | 16,270.00 | 16,120.00 | 16,120.00 | 15,613.50 | 400 |
| 2025-07-18 | 16,450.00 | 16,470.00 | 16,190.00 | 16,220.00 | 15,710.36 | 1,791 |
| 2025-07-17 | 16,210.00 | 16,510.00 | 16,150.00 | 16,400.00 | 15,884.70 | 1,092 |
| 2025-07-16 | 16,290.00 | 16,290.00 | 16,180.00 | 16,260.00 | 15,749.10 | 368 |
| 2025-07-15 | 16,210.00 | 16,530.00 | 16,200.00 | 16,290.00 | 15,778.16 | 1,841 |
| 2025-07-14 | 16,240.00 | 16,270.00 | 16,210.00 | 16,210.00 | 15,700.67 | 1,863 |
| 2025-07-11 | 16,470.00 | 16,470.00 | 16,210.00 | 16,440.00 | 15,923.44 | 388 |
| 2025-07-10 | 16,400.00 | 16,490.00 | 16,150.00 | 16,480.00 | 15,962.19 | 736 |
| 2025-07-09 | 16,110.00 | 16,600.00 | 16,110.00 | 16,550.00 | 16,029.99 | 597 |
| 2025-07-08 | 16,170.00 | 16,170.00 | 16,090.00 | 16,110.00 | 15,603.81 | 310 |
| 2025-07-07 | 16,320.00 | 16,320.00 | 16,130.00 | 16,170.00 | 15,661.93 | 433 |
| 2025-07-04 | 16,110.00 | 16,270.00 | 16,090.00 | 16,270.00 | 15,758.78 | 712 |
| 2025-07-03 | 16,140.00 | 16,160.00 | 16,100.00 | 16,110.00 | 15,603.81 | 358 |
| 2025-07-02 | 16,130.00 | 16,230.00 | 16,100.00 | 16,110.00 | 15,603.81 | 657 |
| 2025-07-01 | 16,210.00 | 16,590.00 | 16,130.00 | 16,130.00 | 15,623.18 | 1,744 |
| 2025-06-30 | 16,100.00 | 16,390.00 | 15,940.00 | 16,390.00 | 15,875.01 | 1,084 |
| 2025-06-27 | 16,010.00 | 16,170.00 | 15,970.00 | 16,100.00 | 15,594.13 | 206 |
| 2025-06-26 | 16,140.00 | 16,230.00 | 15,940.00 | 15,940.00 | 15,439.15 | 693 |
| 2025-06-25 | 16,150.00 | 16,160.00 | 15,820.00 | 16,140.00 | 15,632.87 | 442 |
| 2025-06-24 | 15,850.00 | 16,190.00 | 15,850.00 | 16,150.00 | 15,642.55 | 1,872 |
| 2025-06-23 | 15,770.00 | 15,920.00 | 15,680.00 | 15,920.00 | 15,419.78 | 1,390 |
| 2025-06-20 | 15,680.00 | 15,910.00 | 15,610.00 | 15,720.00 | 15,226.07 | 633 |
| 2025-06-19 | 15,850.00 | 15,850.00 | 15,650.00 | 15,680.00 | 15,187.32 | 547 |
| 2025-06-18 | 15,990.00 | 15,990.00 | 15,690.00 | 15,910.00 | 15,410.10 | 1,407 |
| 2025-06-17 | 16,170.00 | 16,170.00 | 15,810.00 | 16,000.00 | 15,497.27 | 999 |
| 2025-06-16 | 15,600.00 | 16,100.00 | 15,440.00 | 16,030.00 | 15,526.33 | 5,787 |
| 2025-06-13 | 15,360.00 | 15,590.00 | 15,320.00 | 15,550.00 | 15,061.41 | 922 |
| 2025-06-12 | 15,480.00 | 15,540.00 | 15,400.00 | 15,520.00 | 15,032.35 | 737 |
| 2025-06-11 | 15,340.00 | 15,530.00 | 15,300.00 | 15,430.00 | 14,945.18 | 664 |
| 2025-06-10 | 15,530.00 | 15,530.00 | 15,360.00 | 15,380.00 | 14,896.75 | 1,273 |
| 2025-06-09 | 15,080.00 | 15,530.00 | 15,080.00 | 15,500.00 | 15,012.98 | 3,051 |
| 2025-06-05 | 15,190.00 | 15,200.00 | 15,080.00 | 15,080.00 | 14,606.17 | 1,558 |
| 2025-06-04 | 14,810.00 | 15,190.00 | 14,790.00 | 15,190.00 | 14,712.72 | 2,837 |
| 2025-06-02 | 15,170.00 | 15,170.00 | 14,750.00 | 14,790.00 | 14,325.29 | 4,371 |
| 2025-05-30 | 14,750.00 | 14,950.00 | 14,720.00 | 14,780.00 | 14,315.60 | 2,327 |
| 2025-05-29 | 14,640.00 | 14,750.00 | 14,580.00 | 14,690.00 | 14,228.43 | 1,573 |
| 2025-05-28 | 14,630.00 | 14,700.00 | 14,420.00 | 14,550.00 | 14,092.83 | 818 |
| 2025-05-27 | 14,490.00 | 14,710.00 | 14,320.00 | 14,630.00 | 14,170.31 | 1,843 |
| 2025-05-26 | 14,550.00 | 14,550.00 | 14,480.00 | 14,490.00 | 14,034.71 | 2,373 |
| 2025-05-23 | 14,660.00 | 14,750.00 | 14,560.00 | 14,560.00 | 14,102.51 | 495 |
| 2025-05-22 | 14,680.00 | 14,900.00 | 14,560.00 | 14,790.00 | 14,325.29 | 2,709 |
| 2025-05-21 | 14,220.00 | 14,700.00 | 14,090.00 | 14,700.00 | 14,238.11 | 1,603 |
| 2025-05-20 | 14,330.00 | 14,330.00 | 14,220.00 | 14,220.00 | 13,773.20 | 275 |
| 2025-05-19 | 14,250.00 | 14,330.00 | 14,250.00 | 14,280.00 | 13,831.31 | 1,224 |
| 2025-05-16 | 14,190.00 | 14,350.00 | 14,180.00 | 14,240.00 | 13,792.57 | 1,118 |
| 2025-05-15 | 14,200.00 | 14,290.00 | 14,160.00 | 14,190.00 | 13,744.14 | 1,735 |
| 2025-05-14 | 14,070.00 | 14,180.00 | 14,070.00 | 14,070.00 | 13,627.91 | 845 |
| 2025-05-13 | 14,070.00 | 14,170.00 | 14,030.00 | 14,070.00 | 13,627.91 | 1,974 |
| 2025-05-12 | 14,140.00 | 14,150.00 | 14,050.00 | 14,070.00 | 13,627.91 | 540 |
| 2025-05-09 | 14,080.00 | 14,220.00 | 14,080.00 | 14,080.00 | 13,637.60 | 978 |
| 2025-05-08 | 14,320.00 | 14,320.00 | 14,080.00 | 14,080.00 | 13,637.60 | 974 |
| 2025-05-07 | 14,470.00 | 14,470.00 | 14,150.00 | 14,160.00 | 13,715.08 | 1,859 |
| 2025-05-02 | 14,120.00 | 14,290.00 | 14,120.00 | 14,150.00 | 13,705.40 | 1,019 |
| 2025-04-30 | 14,270.00 | 14,370.00 | 14,120.00 | 14,120.00 | 13,676.34 | 1,091 |
| 2025-04-29 | 14,110.00 | 14,240.00 | 14,040.00 | 14,240.00 | 13,792.57 | 243 |
| 2025-04-28 | 14,170.00 | 14,220.00 | 14,070.00 | 14,220.00 | 13,773.20 | 176 |
| 2025-04-25 | 14,220.00 | 14,410.00 | 13,800.00 | 14,040.00 | 13,598.85 | 1,413 |
| 2025-04-24 | 14,230.00 | 14,290.00 | 14,180.00 | 14,220.00 | 13,773.20 | 239 |
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.