Stock listing

KRX:005820 Wonlim Corporation (원림) 주가

Follow Wonlim Corporation into a list and get an email when it puts out news.

Share price · KRX:005820

₩13,910 KRW +90 (+0.7%)

Close on Oct 30, 2026

Past year -1.8% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: ₩13,230 – ₩13,960 KRWOct 30, 2026
Volume: 7,413 sharesOct 30, 2026
Market cap: ₩28.61B KRWAt the close on Oct 30, 2026 · price × 2.06M shares outstanding
52-week range: ₩12,580 – ₩17,900 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: ₩31.15M KRWMedian day 1,637 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:005820 · KRW, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	₩13,910	+90	+0.7%	₩13,900	₩13,960	₩13,230	7,413
Thu, Oct 29	₩13,820	+120	+0.9%	₩13,700	₩13,830	₩13,610	752
Wed, Oct 28	₩13,700	-70	-0.5%	₩13,770	₩13,900	₩13,600	583
Tue, Oct 27	₩13,770	-330	-2.3%	₩14,150	₩14,220	₩13,560	3,078
Mon, Oct 26	₩14,100	-100	-0.7%	₩13,960	₩14,100	₩13,420	4,721
Fri, Oct 23	₩14,200	+20	+0.1%	₩13,910	₩14,440	₩13,520	3,627
Thu, Oct 22	₩14,180	-100	-0.7%	₩14,370	₩14,370	₩14,050	962
Wed, Oct 21	₩14,280	+100	+0.7%	₩14,260	₩14,480	₩13,970	1,145
Tue, Oct 20	₩14,180	-30	-0.2%	₩14,210	₩14,420	₩13,930	1,109
Mon, Oct 19	₩14,210	-220	-1.5%	₩14,430	₩14,820	₩13,960	4,437
Fri, Oct 16	₩14,430	+150	+1.1%	₩14,270	₩14,430	₩13,940	1,315
Thu, Oct 15	₩14,280	-100	-0.7%	₩14,640	₩14,640	₩13,850	1,572
Wed, Oct 14	₩14,380	-10	-0.1%	₩15,070	₩15,070	₩13,990	1,615
Tue, Oct 13	₩14,390	+90	+0.6%	₩14,550	₩14,550	₩13,950	569
Mon, Oct 12	₩14,300	-100	-0.7%	₩14,670	₩14,690	₩13,930	1,623
Thu, Oct 8	₩14,400	-20	-0.1%	₩14,410	₩14,910	₩14,400	911
Wed, Oct 7	₩14,420	-80	-0.6%	₩14,360	₩14,600	₩14,360	1,755
Tue, Oct 6	₩14,500	-30	-0.2%	₩14,500	₩14,720	₩14,350	1,290
Fri, Oct 2	₩14,530	-120	-0.8%	₩14,600	₩14,780	₩14,010	194
Thu, Oct 1	₩14,650	+100	+0.7%	₩14,550	₩14,770	₩14,470	1,326
Wed, Sep 30	₩14,550	-120	-0.8%	₩14,560	₩14,830	₩14,270	1,912
Tue, Sep 29	₩14,670	+240	+1.7%	₩14,400	₩14,670	₩14,350	734
Mon, Sep 28	₩14,430	-270	-1.8%	₩14,520	₩14,880	₩14,370	1,073
Wed, Sep 23	₩14,700	+200	+1.4%	₩14,500	₩14,730	₩14,230	1,841
Tue, Sep 22	₩14,500	-170	-1.2%	₩14,370	₩14,640	₩14,370	1,557
Mon, Sep 21	₩14,670	+110	+0.8%	₩14,650	₩15,000	₩13,910	1,650
Fri, Sep 18	₩14,560	+90	+0.6%	₩14,490	₩14,570	₩14,360	660
Thu, Sep 17	₩14,470	+100	+0.7%	₩14,370	₩14,630	₩14,130	1,769
Wed, Sep 16	₩14,370	-10	-0.1%	₩14,470	₩14,510	₩14,140	546
Tue, Sep 15	₩14,380	+190	+1.3%	₩14,470	₩14,480	₩14,250	374
Mon, Sep 14	₩14,190	+30	+0.2%	₩14,430	₩14,530	₩14,100	5,470
Fri, Sep 11	₩14,160	-490	-3.3%	₩14,530	₩14,730	₩14,000	3,810
Thu, Sep 10	₩14,650	-50	-0.3%	₩14,650	₩15,360	₩14,650	645
Wed, Sep 9	₩14,700	-110	-0.7%	₩14,750	₩15,070	₩14,690	1,157
Tue, Sep 8	₩14,810	-200	-1.3%	₩15,000	₩15,310	₩14,800	2,130
Mon, Sep 7	₩15,010	-200	-1.3%	₩15,210	₩15,320	₩15,010	778
Fri, Sep 4	₩15,210	+120	+0.8%	₩15,080	₩15,680	₩15,000	4,949
Thu, Sep 3	₩15,090	-270	-1.8%	₩15,360	₩15,570	₩15,070	4,280
Wed, Sep 2	₩15,360	-180	-1.2%	₩15,390	₩15,670	₩15,160	2,417
Tue, Sep 1	₩15,540	+110	+0.7%	₩15,430	₩15,620	₩15,270	4,902
Mon, Aug 31	₩15,430	+220	+1.4%	₩15,210	₩15,570	₩15,210	4,413
Fri, Aug 28	₩15,210	+410	+2.8%	₩14,590	₩15,220	₩14,590	5,115
Thu, Aug 27	₩14,800	-110	-0.7%	₩14,940	₩15,030	₩14,590	2,467
Wed, Aug 26	₩14,910	-90	-0.6%	₩15,100	₩15,280	₩14,710	1,842
Tue, Aug 25	₩15,000	-210	-1.4%	₩15,260	₩15,270	₩14,950	851
Mon, Aug 24	₩15,210	+30	+0.2%	₩15,180	₩15,370	₩14,960	2,759
Fri, Aug 21	₩15,180	0	0.0%	₩15,440	₩15,490	₩14,990	1,910
Thu, Aug 20	₩15,180	-110	-0.7%	₩15,450	₩15,450	₩15,060	1,854
Wed, Aug 19	₩15,290	-110	-0.7%	₩15,400	₩15,890	₩15,120	2,401
Tue, Aug 18	₩15,400	+50	+0.3%	₩15,270	₩16,000	₩15,030	5,404
Fri, Aug 14	₩15,350	+400	+2.7%	₩14,960	₩15,350	₩14,960	2,858
Thu, Aug 13	₩14,950	-180	-1.2%	₩15,130	₩15,390	₩14,900	3,780
Wed, Aug 12	₩15,130	+560	+3.8%	₩14,460	₩15,300	₩14,460	4,003
Tue, Aug 11	₩14,570	+80	+0.6%	₩14,490	₩14,630	₩14,350	661
Mon, Aug 10	₩14,490	+300	+2.1%	₩14,190	₩15,040	₩14,160	3,121
Fri, Aug 7	₩14,190	+400	+2.9%	₩13,710	₩14,190	₩13,710	2,298
Thu, Aug 6	₩13,790	+20	+0.1%	₩13,790	₩13,820	₩13,730	229
Wed, Aug 5	₩13,770	+90	+0.7%	₩13,760	₩13,800	₩13,550	455
Tue, Aug 4	₩13,680	+370	+2.8%	₩13,350	₩13,810	₩13,320	708
Mon, Aug 3	₩13,310	+240	+1.8%	₩13,040	₩13,310	₩13,040	513
Fri, Jul 31	₩13,070	-90	-0.7%	₩13,290	₩13,290	₩13,010	499
Thu, Jul 30	₩13,160	-20	-0.2%	₩13,300	₩13,410	₩12,820	923

Ticker: KRX:005820
Asset type: Stock
Exchange: KRX
Currency: KRW