Wonlim Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 16,040.00 | 16,130.00 | 15,940.00 | 16,050.00 | 15,057.99 | 1,365 |
| 2024-10-24 | 15,970.00 | 16,100.00 | 15,870.00 | 16,040.00 | 15,048.61 | 759 |
| 2024-10-23 | 15,930.00 | 16,040.00 | 15,860.00 | 15,970.00 | 14,982.93 | 908 |
| 2024-10-22 | 16,100.00 | 16,150.00 | 15,120.00 | 16,060.00 | 15,067.37 | 1,782 |
| 2024-10-21 | 15,790.00 | 16,170.00 | 15,670.00 | 16,170.00 | 15,170.57 | 1,146 |
| 2024-10-18 | 15,780.00 | 16,000.00 | 15,650.00 | 15,790.00 | 14,814.06 | 886 |
| 2024-10-17 | 16,240.00 | 16,250.00 | 15,780.00 | 15,780.00 | 14,804.68 | 1,267 |
| 2024-10-16 | 15,890.00 | 16,280.00 | 15,710.00 | 16,270.00 | 15,264.39 | 758 |
| 2024-10-15 | 15,750.00 | 16,000.00 | 15,700.00 | 15,890.00 | 14,907.88 | 1,059 |
| 2024-10-14 | 15,710.00 | 16,000.00 | 15,670.00 | 15,790.00 | 14,814.06 | 956 |
| 2024-10-11 | 15,520.00 | 15,990.00 | 15,520.00 | 15,800.00 | 14,823.44 | 554 |
| 2024-10-10 | 15,880.00 | 15,900.00 | 15,520.00 | 15,520.00 | 14,560.75 | 1,152 |
| 2024-10-08 | 15,920.00 | 15,920.00 | 15,880.00 | 15,900.00 | 14,917.26 | 199 |
| 2024-10-07 | 15,920.00 | 15,920.00 | 15,850.00 | 15,920.00 | 14,936.02 | 616 |
| 2024-10-04 | 15,930.00 | 15,940.00 | 15,800.00 | 15,920.00 | 14,936.02 | 1,071 |
| 2024-10-02 | 16,120.00 | 16,250.00 | 15,890.00 | 15,940.00 | 14,954.79 | 775 |
| 2024-09-30 | 16,140.00 | 16,300.00 | 15,700.00 | 16,250.00 | 15,245.63 | 3,114 |
| 2024-09-27 | 16,210.00 | 16,250.00 | 16,140.00 | 16,140.00 | 15,142.43 | 570 |
| 2024-09-26 | 16,150.00 | 16,350.00 | 15,900.00 | 16,220.00 | 15,217.48 | 2,024 |
| 2024-09-25 | 16,160.00 | 16,300.00 | 16,110.00 | 16,150.00 | 15,151.81 | 206 |
| 2024-09-24 | 16,170.00 | 16,270.00 | 15,920.00 | 16,270.00 | 15,264.39 | 589 |
| 2024-09-23 | 15,970.00 | 16,140.00 | 15,760.00 | 16,080.00 | 15,086.13 | 702 |
| 2024-09-20 | 15,610.00 | 15,890.00 | 15,540.00 | 15,890.00 | 14,907.88 | 412 |
| 2024-09-19 | 15,540.00 | 15,880.00 | 15,380.00 | 15,540.00 | 14,579.51 | 610 |
| 2024-09-13 | 15,450.00 | 15,570.00 | 15,390.00 | 15,540.00 | 14,579.51 | 442 |
| 2024-09-12 | 15,220.00 | 15,530.00 | 15,220.00 | 15,530.00 | 14,570.13 | 241 |
| 2024-09-11 | 15,300.00 | 15,550.00 | 15,060.00 | 15,220.00 | 14,279.29 | 3,000 |
| 2024-09-10 | 15,400.00 | 15,780.00 | 15,300.00 | 15,300.00 | 14,354.34 | 1,065 |
| 2024-09-09 | 15,450.00 | 15,980.00 | 15,290.00 | 15,400.00 | 14,448.16 | 1,726 |
| 2024-09-06 | 15,690.00 | 15,690.00 | 15,530.00 | 15,540.00 | 14,579.51 | 386 |
| 2024-09-05 | 15,750.00 | 15,790.00 | 15,750.00 | 15,780.00 | 14,804.68 | 325 |
| 2024-09-04 | 15,980.00 | 16,000.00 | 15,780.00 | 15,780.00 | 14,804.68 | 644 |
| 2024-09-03 | 16,020.00 | 16,200.00 | 15,960.00 | 16,050.00 | 15,057.99 | 794 |
| 2024-09-02 | 16,050.00 | 16,190.00 | 15,900.00 | 16,020.00 | 15,029.84 | 888 |
| 2024-08-30 | 15,970.00 | 16,300.00 | 15,970.00 | 16,200.00 | 15,198.72 | 1,406 |
| 2024-08-29 | 15,980.00 | 16,150.00 | 15,870.00 | 15,970.00 | 14,982.93 | 829 |
| 2024-08-28 | 16,130.00 | 16,130.00 | 15,970.00 | 15,980.00 | 14,992.32 | 971 |
| 2024-08-27 | 15,780.00 | 16,140.00 | 15,700.00 | 16,140.00 | 15,142.43 | 432 |
| 2024-08-26 | 15,920.00 | 16,070.00 | 15,620.00 | 15,620.00 | 14,654.57 | 2,030 |
| 2024-08-23 | 15,910.00 | 15,990.00 | 15,250.00 | 15,920.00 | 14,936.02 | 2,428 |
| 2024-08-22 | 16,130.00 | 16,140.00 | 15,830.00 | 15,910.00 | 14,926.64 | 1,348 |
| 2024-08-21 | 15,970.00 | 16,200.00 | 15,900.00 | 16,150.00 | 15,151.81 | 745 |
| 2024-08-20 | 15,950.00 | 15,950.00 | 15,620.00 | 15,880.00 | 14,898.50 | 531 |
| 2024-08-19 | 15,920.00 | 16,440.00 | 15,770.00 | 15,770.00 | 14,795.29 | 1,930 |
| 2024-08-16 | 15,530.00 | 15,960.00 | 15,500.00 | 15,930.00 | 14,945.41 | 3,062 |
| 2024-08-14 | 15,480.00 | 15,650.00 | 15,410.00 | 15,530.00 | 14,570.13 | 652 |
| 2024-08-13 | 15,520.00 | 15,560.00 | 15,380.00 | 15,480.00 | 14,523.22 | 1,689 |
| 2024-08-12 | 15,460.00 | 15,540.00 | 15,420.00 | 15,420.00 | 14,466.93 | 675 |
| 2024-08-09 | 15,570.00 | 15,710.00 | 15,460.00 | 15,460.00 | 14,504.46 | 752 |
| 2024-08-08 | 15,500.00 | 15,590.00 | 15,210.00 | 15,500.00 | 14,541.98 | 755 |
| 2024-08-07 | 15,230.00 | 15,530.00 | 15,180.00 | 15,510.00 | 14,551.36 | 911 |
| 2024-08-06 | 15,000.00 | 15,790.00 | 15,000.00 | 15,490.00 | 14,532.60 | 2,304 |
| 2024-08-05 | 16,210.00 | 16,210.00 | 14,160.00 | 14,990.00 | 14,063.50 | 5,001 |
| 2024-08-02 | 16,360.00 | 16,360.00 | 16,160.00 | 16,340.00 | 15,330.06 | 907 |
| 2024-08-01 | 16,280.00 | 16,440.00 | 16,140.00 | 16,280.00 | 15,273.77 | 914 |
| 2024-07-31 | 16,330.00 | 16,360.00 | 16,260.00 | 16,270.00 | 15,264.39 | 1,031 |
| 2024-07-30 | 16,510.00 | 16,510.00 | 16,330.00 | 16,370.00 | 15,358.21 | 1,352 |
| 2024-07-29 | 16,370.00 | 16,420.00 | 16,340.00 | 16,420.00 | 15,405.12 | 383 |
| 2024-07-26 | 16,330.00 | 16,390.00 | 16,310.00 | 16,340.00 | 15,330.06 | 1,009 |
| 2024-07-25 | 16,520.00 | 16,520.00 | 16,300.00 | 16,330.00 | 15,320.68 | 1,443 |
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.