Wonlim Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-01-22 | 13,580.00 | 13,770.00 | 13,560.00 | 13,710.00 | 13,279.22 | 5,191 |
| 2025-01-21 | 13,500.00 | 13,650.00 | 13,390.00 | 13,580.00 | 13,153.31 | 927 |
| 2025-01-20 | 13,380.00 | 13,590.00 | 13,360.00 | 13,370.00 | 12,949.90 | 1,236 |
| 2025-01-17 | 13,390.00 | 13,530.00 | 13,230.00 | 13,370.00 | 12,949.90 | 1,733 |
| 2025-01-16 | 13,330.00 | 13,390.00 | 13,230.00 | 13,230.00 | 12,814.30 | 294 |
| 2025-01-15 | 13,580.00 | 13,580.00 | 13,230.00 | 13,230.00 | 12,814.30 | 1,882 |
| 2025-01-14 | 12,880.00 | 13,310.00 | 12,860.00 | 13,310.00 | 12,891.79 | 3,317 |
| 2025-01-13 | 12,850.00 | 12,970.00 | 12,850.00 | 12,910.00 | 12,504.36 | 966 |
| 2025-01-10 | 13,100.00 | 13,120.00 | 13,020.00 | 13,050.00 | 12,639.96 | 2,152 |
| 2025-01-09 | 13,070.00 | 13,070.00 | 12,920.00 | 13,040.00 | 12,630.27 | 2,126 |
| 2025-01-08 | 13,000.00 | 13,090.00 | 12,900.00 | 12,900.00 | 12,494.67 | 3,223 |
| 2025-01-07 | 12,880.00 | 13,070.00 | 12,880.00 | 13,000.00 | 12,591.53 | 2,107 |
| 2025-01-06 | 12,750.00 | 12,900.00 | 12,750.00 | 12,800.00 | 12,397.81 | 1,468 |
| 2025-01-03 | 12,730.00 | 12,800.00 | 12,670.00 | 12,750.00 | 12,349.39 | 1,765 |
| 2025-01-02 | 12,600.00 | 12,760.00 | 12,570.00 | 12,760.00 | 12,359.07 | 970 |
| 2024-12-30 | 12,600.00 | 12,800.00 | 12,500.00 | 12,600.00 | 12,204.10 | 2,911 |
| 2024-12-27 | 12,680.00 | 12,890.00 | 12,550.00 | 12,600.00 | 12,204.10 | 1,989 |
| 2024-12-26 | 12,790.00 | 12,810.00 | 12,640.00 | 12,750.00 | 11,961.95 | 3,825 |
| 2024-12-24 | 12,890.00 | 12,890.00 | 12,660.00 | 12,780.00 | 11,990.10 | 1,235 |
| 2024-12-23 | 12,750.00 | 13,070.00 | 12,610.00 | 12,740.00 | 11,952.57 | 1,399 |
| 2024-12-20 | 13,140.00 | 13,150.00 | 12,750.00 | 12,750.00 | 11,961.95 | 1,963 |
| 2024-12-19 | 13,000.00 | 13,150.00 | 12,880.00 | 13,150.00 | 12,337.23 | 864 |
| 2024-12-18 | 12,770.00 | 13,160.00 | 12,690.00 | 13,160.00 | 12,346.61 | 1,344 |
| 2024-12-17 | 12,790.00 | 12,900.00 | 12,770.00 | 12,770.00 | 11,980.72 | 2,631 |
| 2024-12-16 | 13,000.00 | 13,000.00 | 12,740.00 | 12,770.00 | 11,980.72 | 3,893 |
| 2024-12-13 | 12,730.00 | 12,870.00 | 12,510.00 | 12,870.00 | 12,074.54 | 1,426 |
| 2024-12-12 | 12,460.00 | 13,520.00 | 12,420.00 | 12,610.00 | 11,830.61 | 4,333 |
| 2024-12-11 | 12,370.00 | 12,460.00 | 12,300.00 | 12,370.00 | 11,605.44 | 5,186 |
| 2024-12-10 | 12,260.00 | 12,480.00 | 12,260.00 | 12,370.00 | 11,605.44 | 3,871 |
| 2024-12-09 | 13,000.00 | 13,000.00 | 12,260.00 | 12,260.00 | 11,502.24 | 4,050 |
| 2024-12-06 | 13,290.00 | 13,290.00 | 12,850.00 | 13,010.00 | 12,205.88 | 1,291 |
| 2024-12-05 | 13,430.00 | 13,430.00 | 13,100.00 | 13,290.00 | 12,468.58 | 1,036 |
| 2024-12-04 | 13,460.00 | 13,470.00 | 13,200.00 | 13,430.00 | 12,599.92 | 1,018 |
| 2024-12-03 | 13,500.00 | 13,910.00 | 13,390.00 | 13,470.00 | 12,637.45 | 8,632 |
| 2024-12-02 | 13,820.00 | 14,040.00 | 13,400.00 | 13,540.00 | 12,703.13 | 2,632 |
| 2024-11-29 | 14,030.00 | 14,090.00 | 13,800.00 | 13,930.00 | 13,069.02 | 968 |
| 2024-11-28 | 14,230.00 | 14,300.00 | 14,020.00 | 14,090.00 | 13,219.13 | 1,620 |
| 2024-11-27 | 14,290.00 | 14,290.00 | 14,050.00 | 14,060.00 | 13,190.99 | 1,317 |
| 2024-11-26 | 14,350.00 | 14,740.00 | 14,220.00 | 14,290.00 | 13,406.77 | 484 |
| 2024-11-25 | 14,240.00 | 14,370.00 | 14,050.00 | 14,280.00 | 13,397.39 | 2,100 |
| 2024-11-22 | 14,220.00 | 14,420.00 | 14,220.00 | 14,240.00 | 13,359.86 | 798 |
| 2024-11-21 | 14,430.00 | 14,430.00 | 14,220.00 | 14,220.00 | 13,341.10 | 224 |
| 2024-11-20 | 14,310.00 | 14,400.00 | 14,220.00 | 14,310.00 | 13,425.53 | 683 |
| 2024-11-19 | 14,170.00 | 14,440.00 | 14,170.00 | 14,310.00 | 13,425.53 | 942 |
| 2024-11-18 | 14,150.00 | 14,410.00 | 14,150.00 | 14,410.00 | 13,519.35 | 787 |
| 2024-11-15 | 14,190.00 | 14,310.00 | 14,050.00 | 14,150.00 | 13,275.42 | 1,114 |
| 2024-11-14 | 14,270.00 | 14,580.00 | 14,260.00 | 14,260.00 | 13,378.62 | 514 |
| 2024-11-13 | 14,640.00 | 14,640.00 | 14,270.00 | 14,270.00 | 13,388.01 | 1,101 |
| 2024-11-12 | 15,070.00 | 15,120.00 | 14,150.00 | 14,690.00 | 13,782.05 | 4,973 |
| 2024-11-11 | 15,350.00 | 15,490.00 | 15,020.00 | 15,130.00 | 14,194.85 | 725 |
| 2024-11-08 | 15,340.00 | 15,540.00 | 15,200.00 | 15,320.00 | 14,373.11 | 1,950 |
| 2024-11-07 | 15,330.00 | 15,560.00 | 15,210.00 | 15,220.00 | 14,279.29 | 1,813 |
| 2024-11-06 | 15,480.00 | 15,480.00 | 15,220.00 | 15,220.00 | 14,279.29 | 3,487 |
| 2024-11-05 | 15,530.00 | 15,570.00 | 15,290.00 | 15,480.00 | 14,523.22 | 1,119 |
| 2024-11-04 | 15,380.00 | 15,500.00 | 15,220.00 | 15,470.00 | 14,513.84 | 2,715 |
| 2024-11-01 | 15,490.00 | 15,490.00 | 15,260.00 | 15,400.00 | 14,448.16 | 2,411 |
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.