Wonik Pne Co., Ltd. (KOSDAQ:217820)
2,940.00
+125.00 (4.44%)
Oct 10, 2025, 3:30 PM KST
Wonik Pne Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 2,820.00 | 2,975.00 | 2,815.00 | 2,940.00 | 2,940.00 | 4.44% | 502,763 |
Oct 2, 2025 | 2,580.00 | 3,100.00 | 2,580.00 | 2,815.00 | 2,815.00 | 9.11% | 1,265,506 |
Oct 1, 2025 | 2,620.00 | 2,620.00 | 2,530.00 | 2,580.00 | 2,580.00 | - | 80,612 |
Sep 30, 2025 | 2,645.00 | 2,670.00 | 2,565.00 | 2,580.00 | 2,580.00 | -2.27% | 65,228 |
Sep 29, 2025 | 2,625.00 | 2,685.00 | 2,600.00 | 2,640.00 | 2,640.00 | 0.57% | 69,624 |
Sep 26, 2025 | 2,755.00 | 2,755.00 | 2,615.00 | 2,625.00 | 2,625.00 | -4.02% | 115,973 |
Sep 25, 2025 | 2,745.00 | 2,760.00 | 2,720.00 | 2,735.00 | 2,735.00 | -0.18% | 74,613 |
Sep 24, 2025 | 2,785.00 | 2,815.00 | 2,700.00 | 2,740.00 | 2,740.00 | -1.62% | 116,196 |
Sep 23, 2025 | 2,770.00 | 2,800.00 | 2,720.00 | 2,785.00 | 2,785.00 | 0.54% | 98,983 |
Sep 22, 2025 | 2,815.00 | 2,865.00 | 2,720.00 | 2,770.00 | 2,770.00 | -1.60% | 114,577 |
Sep 19, 2025 | 2,855.00 | 2,855.00 | 2,690.00 | 2,815.00 | 2,815.00 | -1.23% | 101,901 |
Sep 18, 2025 | 2,790.00 | 2,860.00 | 2,780.00 | 2,850.00 | 2,850.00 | 3.26% | 128,619 |
Sep 17, 2025 | 2,760.00 | 2,820.00 | 2,720.00 | 2,760.00 | 2,760.00 | -0.18% | 102,714 |
Sep 16, 2025 | 2,900.00 | 2,900.00 | 2,755.00 | 2,765.00 | 2,765.00 | -1.95% | 121,069 |
Sep 15, 2025 | 2,770.00 | 2,850.00 | 2,770.00 | 2,820.00 | 2,820.00 | 1.81% | 181,204 |
Sep 12, 2025 | 2,665.00 | 2,800.00 | 2,660.00 | 2,770.00 | 2,770.00 | 4.33% | 170,674 |
Sep 11, 2025 | 2,750.00 | 2,760.00 | 2,645.00 | 2,655.00 | 2,655.00 | -2.21% | 151,561 |
Sep 10, 2025 | 2,655.00 | 2,730.00 | 2,610.00 | 2,715.00 | 2,715.00 | 3.63% | 137,178 |
Sep 9, 2025 | 2,575.00 | 2,630.00 | 2,550.00 | 2,620.00 | 2,620.00 | 1.75% | 112,850 |
Sep 8, 2025 | 2,650.00 | 2,650.00 | 2,565.00 | 2,575.00 | 2,575.00 | -1.53% | 105,955 |
Sep 5, 2025 | 2,610.00 | 2,665.00 | 2,605.00 | 2,615.00 | 2,615.00 | 0.19% | 47,424 |
Sep 4, 2025 | 2,660.00 | 2,670.00 | 2,600.00 | 2,610.00 | 2,610.00 | -0.19% | 79,986 |
Sep 3, 2025 | 2,645.00 | 2,660.00 | 2,600.00 | 2,615.00 | 2,615.00 | -1.13% | 58,903 |
Sep 2, 2025 | 2,600.00 | 2,660.00 | 2,600.00 | 2,645.00 | 2,645.00 | 0.76% | 87,414 |
Sep 1, 2025 | 2,645.00 | 2,710.00 | 2,610.00 | 2,625.00 | 2,625.00 | -2.42% | 139,878 |
Aug 29, 2025 | 2,680.00 | 2,720.00 | 2,650.00 | 2,690.00 | 2,690.00 | - | 82,205 |
Aug 28, 2025 | 2,765.00 | 2,795.00 | 2,675.00 | 2,690.00 | 2,690.00 | -2.71% | 108,200 |
Aug 27, 2025 | 2,805.00 | 2,805.00 | 2,725.00 | 2,765.00 | 2,765.00 | -1.25% | 126,087 |
Aug 26, 2025 | 2,795.00 | 2,840.00 | 2,765.00 | 2,800.00 | 2,800.00 | -0.18% | 111,133 |
Aug 25, 2025 | 2,735.00 | 2,835.00 | 2,730.00 | 2,805.00 | 2,805.00 | 2.75% | 116,507 |
Aug 22, 2025 | 2,795.00 | 2,845.00 | 2,665.00 | 2,730.00 | 2,730.00 | -2.33% | 277,981 |
Aug 21, 2025 | 2,800.00 | 2,850.00 | 2,765.00 | 2,795.00 | 2,795.00 | -0.36% | 123,179 |
Aug 20, 2025 | 2,815.00 | 2,860.00 | 2,735.00 | 2,805.00 | 2,805.00 | -3.11% | 256,250 |
Aug 19, 2025 | 2,985.00 | 3,000.00 | 2,855.00 | 2,895.00 | 2,895.00 | -2.69% | 229,778 |
Aug 18, 2025 | 3,195.00 | 3,195.00 | 2,960.00 | 2,975.00 | 2,975.00 | -4.80% | 358,174 |
Aug 14, 2025 | 3,390.00 | 3,410.00 | 3,120.00 | 3,125.00 | 3,125.00 | -7.82% | 509,430 |
Aug 13, 2025 | 3,410.00 | 3,470.00 | 3,320.00 | 3,390.00 | 3,390.00 | -0.44% | 216,204 |
Aug 12, 2025 | 3,330.00 | 3,580.00 | 3,300.00 | 3,405.00 | 3,405.00 | 3.65% | 752,964 |
Aug 11, 2025 | 3,230.00 | 3,345.00 | 3,195.00 | 3,285.00 | 3,285.00 | 2.34% | 293,459 |
Aug 8, 2025 | 3,310.00 | 3,310.00 | 3,185.00 | 3,210.00 | 3,210.00 | -2.73% | 202,643 |
Aug 7, 2025 | 3,305.00 | 3,320.00 | 3,235.00 | 3,300.00 | 3,300.00 | -0.15% | 175,050 |
Aug 6, 2025 | 3,135.00 | 3,350.00 | 3,090.00 | 3,305.00 | 3,305.00 | 5.42% | 492,707 |
Aug 5, 2025 | 3,120.00 | 3,350.00 | 3,030.00 | 3,135.00 | 3,135.00 | 1.79% | 320,227 |
Aug 4, 2025 | 3,090.00 | 3,135.00 | 3,025.00 | 3,080.00 | 3,080.00 | -0.32% | 144,628 |
Aug 1, 2025 | 3,215.00 | 3,220.00 | 3,080.00 | 3,090.00 | 3,090.00 | -4.78% | 250,371 |
Jul 31, 2025 | 3,500.00 | 3,540.00 | 3,225.00 | 3,245.00 | 3,245.00 | -6.75% | 491,825 |
Jul 30, 2025 | 3,250.00 | 3,530.00 | 3,245.00 | 3,480.00 | 3,480.00 | 6.10% | 1,081,758 |
Jul 29, 2025 | 3,200.00 | 3,280.00 | 3,155.00 | 3,280.00 | 3,280.00 | 1.39% | 181,868 |
Jul 28, 2025 | 3,235.00 | 3,325.00 | 3,200.00 | 3,235.00 | 3,235.00 | - | 329,597 |
Jul 25, 2025 | 3,210.00 | 3,390.00 | 3,195.00 | 3,235.00 | 3,235.00 | 3.69% | 921,855 |