Wonlim Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 14,350.00 | 14,690.00 | 14,250.00 | 14,250.00 | 13,802.25 | 1,152 |
| 2025-04-22 | 14,220.00 | 14,340.00 | 14,220.00 | 14,270.00 | 13,821.63 | 276 |
| 2025-04-21 | 13,850.00 | 14,370.00 | 13,850.00 | 14,330.00 | 13,879.74 | 1,615 |
| 2025-04-18 | 13,860.00 | 14,070.00 | 13,850.00 | 13,960.00 | 13,521.37 | 2,695 |
| 2025-04-17 | 13,750.00 | 13,860.00 | 13,740.00 | 13,860.00 | 13,424.51 | 3,656 |
| 2025-04-16 | 13,710.00 | 13,970.00 | 13,680.00 | 13,740.00 | 13,308.28 | 721 |
| 2025-04-15 | 13,130.00 | 13,900.00 | 13,000.00 | 13,890.00 | 13,453.57 | 6,626 |
| 2025-04-14 | 13,390.00 | 13,500.00 | 13,270.00 | 13,400.00 | 12,978.96 | 882 |
| 2025-04-11 | 13,380.00 | 13,380.00 | 13,250.00 | 13,380.00 | 12,959.59 | 503 |
| 2025-04-10 | 13,040.00 | 13,460.00 | 12,920.00 | 13,380.00 | 12,959.59 | 1,302 |
| 2025-04-09 | 13,090.00 | 13,090.00 | 12,900.00 | 12,960.00 | 12,552.79 | 973 |
| 2025-04-08 | 12,800.00 | 13,090.00 | 12,800.00 | 13,090.00 | 12,678.70 | 434 |
| 2025-04-07 | 13,450.00 | 13,450.00 | 12,800.00 | 13,020.00 | 12,610.90 | 855 |
| 2025-04-04 | 13,460.00 | 13,460.00 | 13,310.00 | 13,450.00 | 13,027.39 | 801 |
| 2025-04-03 | 13,490.00 | 13,490.00 | 12,960.00 | 13,460.00 | 13,037.08 | 1,056 |
| 2025-04-02 | 13,710.00 | 13,750.00 | 13,450.00 | 13,450.00 | 13,027.39 | 2,734 |
| 2025-04-01 | 13,030.00 | 13,970.00 | 13,030.00 | 13,720.00 | 13,288.91 | 3,908 |
| 2025-03-31 | 13,400.00 | 13,400.00 | 13,030.00 | 13,030.00 | 12,620.59 | 366 |
| 2025-03-28 | 13,720.00 | 14,290.00 | 13,400.00 | 13,400.00 | 12,978.96 | 914 |
| 2025-03-27 | 13,810.00 | 13,900.00 | 13,680.00 | 13,690.00 | 13,259.85 | 3,017 |
| 2025-03-26 | 13,930.00 | 14,140.00 | 13,810.00 | 13,810.00 | 13,376.08 | 3,725 |
| 2025-03-25 | 13,870.00 | 14,210.00 | 13,680.00 | 14,000.00 | 13,560.11 | 2,915 |
| 2025-03-24 | 13,850.00 | 13,960.00 | 13,790.00 | 13,920.00 | 13,482.62 | 1,201 |
| 2025-03-21 | 13,930.00 | 14,000.00 | 13,800.00 | 13,960.00 | 13,521.37 | 570 |
| 2025-03-20 | 14,030.00 | 14,030.00 | 13,800.00 | 13,940.00 | 13,501.99 | 3,499 |
| 2025-03-19 | 13,840.00 | 14,040.00 | 13,820.00 | 14,040.00 | 13,598.85 | 1,326 |
| 2025-03-18 | 13,890.00 | 13,900.00 | 13,840.00 | 13,840.00 | 13,405.14 | 1,772 |
| 2025-03-17 | 14,000.00 | 14,000.00 | 13,890.00 | 13,890.00 | 13,453.57 | 191 |
| 2025-03-14 | 14,040.00 | 14,190.00 | 13,960.00 | 14,000.00 | 13,560.11 | 24 |
| 2025-03-13 | 14,160.00 | 14,200.00 | 13,910.00 | 14,190.00 | 13,744.14 | 2,974 |
| 2025-03-12 | 13,930.00 | 14,300.00 | 13,900.00 | 14,200.00 | 13,753.83 | 2,971 |
| 2025-03-11 | 14,320.00 | 14,320.00 | 13,930.00 | 13,940.00 | 13,501.99 | 2,316 |
| 2025-03-10 | 13,690.00 | 14,450.00 | 13,690.00 | 14,320.00 | 13,870.05 | 11,784 |
| 2025-03-07 | 13,680.00 | 13,710.00 | 13,680.00 | 13,690.00 | 13,259.85 | 905 |
| 2025-03-06 | 13,740.00 | 13,740.00 | 13,700.00 | 13,720.00 | 13,288.91 | 314 |
| 2025-03-05 | 13,740.00 | 13,750.00 | 13,700.00 | 13,740.00 | 13,308.28 | 335 |
| 2025-03-04 | 13,770.00 | 13,770.00 | 13,750.00 | 13,750.00 | 13,317.96 | 1,001 |
| 2025-02-28 | 13,890.00 | 13,900.00 | 13,760.00 | 13,770.00 | 13,337.34 | 677 |
| 2025-02-27 | 13,970.00 | 13,970.00 | 13,770.00 | 13,890.00 | 13,453.57 | 3,133 |
| 2025-02-26 | 13,880.00 | 14,070.00 | 13,880.00 | 14,050.00 | 13,608.54 | 1,526 |
| 2025-02-25 | 13,840.00 | 13,900.00 | 13,840.00 | 13,870.00 | 13,434.19 | 754 |
| 2025-02-24 | 13,850.00 | 13,860.00 | 13,810.00 | 13,830.00 | 13,395.45 | 193 |
| 2025-02-21 | 13,780.00 | 13,910.00 | 13,780.00 | 13,880.00 | 13,443.88 | 939 |
| 2025-02-20 | 13,750.00 | 13,820.00 | 13,740.00 | 13,810.00 | 13,376.08 | 240 |
| 2025-02-19 | 13,740.00 | 13,770.00 | 13,710.00 | 13,770.00 | 13,337.34 | 2,397 |
| 2025-02-18 | 13,850.00 | 13,850.00 | 13,750.00 | 13,770.00 | 13,337.34 | 1,382 |
| 2025-02-17 | 13,750.00 | 13,830.00 | 13,720.00 | 13,780.00 | 13,347.02 | 1,696 |
| 2025-02-14 | 13,810.00 | 13,830.00 | 13,750.00 | 13,790.00 | 13,356.71 | 2,805 |
| 2025-02-13 | 13,890.00 | 13,890.00 | 13,840.00 | 13,860.00 | 13,424.51 | 2,100 |
| 2025-02-12 | 14,090.00 | 14,090.00 | 13,900.00 | 13,900.00 | 13,463.25 | 8,967 |
| 2025-02-11 | 14,150.00 | 14,150.00 | 14,030.00 | 14,140.00 | 13,695.71 | 3,709 |
| 2025-02-10 | 14,170.00 | 14,170.00 | 14,000.00 | 14,160.00 | 13,715.08 | 1,370 |
| 2025-02-07 | 14,190.00 | 14,190.00 | 14,120.00 | 14,170.00 | 13,724.77 | 216 |
| 2025-02-06 | 14,120.00 | 14,370.00 | 13,950.00 | 14,200.00 | 13,753.83 | 3,537 |
| 2025-02-05 | 14,170.00 | 14,240.00 | 14,040.00 | 14,120.00 | 13,676.34 | 5,811 |
| 2025-02-04 | 14,470.00 | 14,540.00 | 14,170.00 | 14,170.00 | 13,724.77 | 4,146 |
| 2025-02-03 | 14,380.00 | 14,480.00 | 14,080.00 | 14,470.00 | 14,015.34 | 5,646 |
| 2025-01-31 | 14,370.00 | 14,510.00 | 14,290.00 | 14,500.00 | 14,044.40 | 1,457 |
| 2025-01-24 | 13,930.00 | 14,300.00 | 13,930.00 | 14,300.00 | 13,850.68 | 1,724 |
| 2025-01-23 | 13,740.00 | 13,910.00 | 13,710.00 | 13,910.00 | 13,472.94 | 2,986 |
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.