Skip to main content
logo
Wonik Pne Co., Ltd. (KOSDAQ:217820)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,305.00
+115.00 (2.74%)
At close: Jan 30, 2026

Wonik Pne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20264,190.004,400.004,155.004,305.004,305.002.74%983,776
Jan 29, 20264,120.004,230.003,935.004,190.004,190.002.44%776,475
Jan 28, 20264,130.004,130.003,940.004,090.004,090.001.74%567,988
Jan 27, 20264,100.004,170.003,980.004,020.004,020.00-1.95%359,663
Jan 26, 20263,950.004,120.003,940.004,100.004,100.004.06%630,563
Jan 23, 20264,125.004,125.003,880.003,940.003,940.00-1.75%467,131
Jan 22, 20263,900.004,040.003,900.004,010.004,010.003.62%775,390
Jan 21, 20263,880.004,020.003,750.003,870.003,870.00-2.03%467,625
Jan 20, 20263,840.004,000.003,745.003,950.003,950.002.86%382,230
Jan 19, 20263,745.003,865.003,610.003,840.003,840.002.54%491,784
Jan 16, 20263,920.004,055.003,725.003,745.003,745.00-4.46%515,097
Jan 15, 20263,810.003,955.003,665.003,920.003,920.002.75%441,611
Jan 14, 20263,800.003,910.003,715.003,815.003,815.000.79%330,146
Jan 13, 20263,780.003,785.003,670.003,785.003,785.000.26%231,945
Jan 12, 20263,790.003,850.003,640.003,775.003,775.00-0.40%242,052
Jan 9, 20263,700.003,790.003,620.003,790.003,790.002.29%295,050
Jan 8, 20263,880.003,905.003,695.003,705.003,705.00-4.51%287,830
Jan 7, 20264,035.004,035.003,840.003,880.003,880.00-3.84%398,044
Jan 6, 20264,095.004,160.003,985.004,035.004,035.00-1.47%403,682
Jan 5, 20264,025.004,455.003,960.004,095.004,095.001.87%1,668,523
Jan 2, 20263,595.004,465.003,555.004,020.004,020.0010.44%3,630,911
Dec 30, 20253,665.003,770.003,545.003,640.003,640.00-0.68%196,976
Dec 29, 20253,450.003,720.003,410.003,665.003,665.005.47%229,195
Dec 26, 20253,570.003,600.003,475.003,475.003,475.00-2.66%198,927
Dec 24, 20253,740.003,740.003,565.003,570.003,570.00-2.99%109,627
Dec 23, 20253,730.003,765.003,635.003,680.003,680.00-1.34%159,239
Dec 22, 20253,630.003,770.003,580.003,730.003,730.002.75%189,845
Dec 19, 20253,725.003,745.003,520.003,630.003,630.00-3.07%276,353
Dec 18, 20253,705.003,935.003,440.003,745.003,745.00-0.27%227,759
Dec 17, 20253,820.003,940.003,755.003,755.003,755.00-1.70%211,114
Dec 16, 20254,005.004,005.003,820.003,820.003,820.00-4.86%307,122
Dec 15, 20254,005.004,100.003,865.004,015.004,015.00-0.50%270,027
Dec 12, 20253,760.004,095.003,735.004,035.004,035.008.61%829,972
Dec 11, 20253,755.003,790.003,660.003,715.003,715.00-1.07%288,650
Dec 10, 20253,715.003,865.003,650.003,755.003,755.002.04%654,998
Dec 9, 20253,745.003,745.003,650.003,680.003,680.00-1.74%171,127
Dec 8, 20253,770.003,815.003,665.003,745.003,745.002.18%358,671
Dec 5, 20253,605.003,750.003,605.003,665.003,665.001.66%242,657
Dec 4, 20253,695.003,760.003,565.003,605.003,605.00-2.44%200,317
Dec 3, 20253,585.003,695.003,550.003,695.003,695.003.07%177,239
Dec 2, 20253,595.003,645.003,555.003,585.003,585.00-0.28%129,522
Dec 1, 20253,680.003,710.003,565.003,595.003,595.00-1.37%225,873
Nov 28, 20253,600.003,690.003,455.003,645.003,645.002.24%234,528
Nov 27, 20253,570.003,675.003,460.003,565.003,565.000.42%265,216
Nov 26, 20253,355.003,565.003,350.003,550.003,550.006.29%282,946
Nov 25, 20253,460.003,540.003,280.003,340.003,340.00-2.48%220,589
Nov 24, 20253,330.003,660.003,330.003,425.003,425.003.79%426,216
Nov 21, 20253,450.003,500.003,300.003,300.003,300.00-7.43%293,687
Nov 20, 20253,205.003,580.003,205.003,565.003,565.0012.11%650,793
Nov 19, 20253,250.003,285.003,140.003,180.003,180.00-2.15%102,409