KRX · 005820 · stock

Wonlim Corporation (005820) stock price history

Every KRX trading session of Wonlim Corporation from Jan 4, 2000 to Nov 13, 2026: 6,611 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 005820 data, free keyYear by year table

005820 adjusted close, 2000 to 2026

005820Wonlim Corporation
₩13,480+0.8% over one year
20052010201520202025
₩25,239
All time high, 2021
₩17,900
52 week high, ₩12,580 low
6,611
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

005820 key facts

  • Wonlim Corporation (005820) closed at ₩13,480 on Nov 13, 2026 on KRX.
  • 005820's all time high close is ₩25,239, set on Jul 19, 2021; its all time low close is ₩1,875 on Sep 17, 2001.
  • 005820's 52 week range is ₩12,580 to ₩17,900.
  • 005820 returned +0.8% over the year to Nov 13, 2026 and -21.9% over five years.
  • Over ten years 005820 returned -32%, -3.8% a year compounded.
  • 005820's deepest drawdown was -76.5% from Mar 17, 2000 to Sep 17, 2001.
  • DataCedar holds 6,611 daily sessions of 005820 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

005820 price chart, 2000 to 2026

005820 adjusted close, Jan 4, 2000 to Nov 13, 2026₩2,205₩9,499₩16,793₩24,087200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

005820 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-6.3%
3 months-9.8%
6 months-14.6%
Year to date-9.5%
1 year+0.8%
3 years-26.0%
5 years-21.9%
10 years-32.3%
Since Jan 4, 2000+318.5%
Compound annual growth, 26.9 years+5.5%

005820 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩25,239 on Jul 19, 2021
All time low close
₩1,875 on Sep 17, 2001
52 week high
₩17,900 on May 14, 2026
52 week low
₩12,580 on Jun 26, 2026
Deepest drawdown
-76.5% from Mar 17, 2000 to Sep 17, 2001, recovered Aug 29, 2007
Best single session
+32.1% on Oct 4, 2000
Worst single session
-16.2% on Mar 13, 2020
Volatility, 1 year annualised
29.1%
Sessions closing higher, 1 year
48%
Growth of 1 since 2000
4.2×
Best calendar year
2005, +84%
Worst calendar year
2024, -30%

005820 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩15,100₩17,900₩12,580₩13,480-9.5%632.1K209
2025₩12,204₩16,078₩12,175₩14,900+22.1%339.3K241
2024₩17,497₩18,951₩11,502₩12,204-30.3%828.8K244
2023₩18,755₩25,554₩16,081₩17,497-6.7%3M244
2022₩17,228₩25,528₩16,241₩18,755+8.3%1.8M244
2021₩18,066₩29,046₩15,497₩17,318-0.7%1.5M248
2020₩14,867₩18,375₩10,062₩17,446+17.0%533.3K247
2019₩15,018₩17,568₩13,237₩14,908-1.3%448K246
2018₩18,742₩25,098₩14,087₩15,099-19.4%2.1M243
2017₩18,062₩22,147₩17,061₩18,742+2.4%393.4K241
2016₩16,223₩24,570₩14,734₩18,303+10.7%812.1K245
2015₩13,516₩27,110₩13,516₩16,537+20.3%1.4M249
2014₩10,746₩16,670₩9,873₩13,749+27.9%580.4K242
2013₩9,531₩12,464₩8,065₩10,746+13.2%565K247
2012₩6,441₩14,131₩6,249₩9,495+42.2%994.5K247
2011₩8,000₩8,996₩5,089₩6,675-17.6%381.2K241
2010₩6,460₩9,440₩5,697₩8,103+25.3%800.9K248
2009₩4,876₩8,441₩3,902₩6,467+32.5%736.4K250
2008₩6,429₩8,122₩3,606₩4,883-23.7%351.3K245
2007₩5,066₩9,343₩4,860₩6,397+26.3%1.1M242
2006₩5,245₩6,092₩3,856₩5,066-4.4%530.4K248
2005₩2,786₩5,713₩2,664₩5,298+84.4%1.5M248
2004₩2,878₩3,187₩1,924₩2,873-0.1%281K240
2003₩2,652₩2,973₩2,141₩2,878+5.7%399.1K246
2002₩3,054₩3,998₩2,347₩2,723-7.6%3.7M250
2001₩2,405₩4,009₩1,826₩2,947+22.5%5.2M259
2000₩3,317₩9,181₩1,945₩2,405n/a33.7M257

005820 monthly closes, last 12 months

MonthMonth end closeChange
November 2026₩13,480-3.1%
October 2026₩13,910-4.4%
September 2026₩14,550-5.7%
August 2026₩15,430+18.1%
July 2026₩13,070-3.2%
June 2026₩13,500-7.1%
May 2026₩14,530-16.4%
April 2026₩17,370+15.7%
March 2026₩15,010-11.2%
February 2026₩16,900+16.7%
January 2026₩14,480-2.8%
December 2025₩14,900+2.4%

About the 005820 data

Daily bars. 6,611 sessions from Jan 4, 2000 to Nov 13, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/krx%3A005820/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

Common questions

005820 share price history

Start with any symbol.

Start free