Skip to main content
logo
Wonik Pne Co., Ltd. (KOSDAQ:217820)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,090.00
-155.00 (-4.78%)
Aug 1, 2025, 3:30 PM KST

Wonik Pne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,215.003,220.003,080.003,090.003,090.00-4.78%248,266
Jul 31, 20253,500.003,540.003,225.003,245.003,245.00-6.75%491,825
Jul 30, 20253,250.003,530.003,245.003,480.003,480.006.10%1,081,758
Jul 29, 20253,200.003,280.003,155.003,280.003,280.001.39%181,868
Jul 28, 20253,235.003,325.003,200.003,235.003,235.00-329,597
Jul 25, 20253,210.003,390.003,195.003,235.003,235.003.69%921,855
Jul 24, 20253,070.003,370.003,070.003,120.003,120.002.13%638,435
Jul 23, 20253,130.003,165.003,015.003,055.003,055.00-1.45%136,448
Jul 22, 20253,150.003,190.003,020.003,100.003,100.00-1.59%143,451
Jul 21, 20253,135.003,200.003,115.003,150.003,150.000.64%199,618
Jul 18, 20253,005.003,135.003,005.003,130.003,130.004.16%240,478
Jul 17, 20253,065.003,075.002,920.003,005.003,005.00-2.28%234,514
Jul 16, 20253,130.003,130.003,040.003,075.003,075.00-1.76%175,649
Jul 15, 20253,245.003,245.003,065.003,130.003,130.00-0.95%137,323
Jul 14, 20253,075.003,170.003,010.003,160.003,160.002.76%213,172
Jul 11, 20253,110.003,170.003,055.003,075.003,075.00-0.49%198,509
Jul 10, 20253,120.003,120.003,040.003,090.003,090.00-158,603
Jul 9, 20253,080.003,165.003,070.003,090.003,090.00-0.48%117,740
Jul 8, 20253,180.003,200.003,080.003,105.003,105.00-2.36%183,970
Jul 7, 20253,100.003,230.003,000.003,180.003,180.001.92%210,841
Jul 4, 20253,340.003,340.003,100.003,120.003,120.00-6.73%502,142
Jul 3, 20253,420.003,490.003,345.003,345.003,345.00-1.18%200,862
Jul 2, 20253,560.003,560.003,335.003,385.003,385.00-3.56%378,522
Jul 1, 20253,350.003,550.003,320.003,510.003,510.004.00%531,699
Jun 30, 20253,320.003,495.003,320.003,375.003,375.00-1.03%403,693
Jun 27, 20253,645.003,645.003,355.003,410.003,410.00-5.93%497,584
Jun 26, 20253,590.003,800.003,480.003,625.003,625.005.22%1,193,469
Jun 25, 20253,495.003,735.003,405.003,445.003,445.000.15%792,930
Jun 24, 20253,370.003,485.003,275.003,440.003,440.000.88%864,997
Jun 23, 20253,040.003,440.003,010.003,410.003,410.0016.58%3,320,803
Jun 20, 20252,715.003,185.002,690.002,925.002,925.007.73%2,315,648
Jun 19, 20252,715.002,780.002,695.002,715.002,715.000.18%87,256
Jun 18, 20252,700.002,750.002,655.002,710.002,710.000.74%146,417
Jun 17, 20252,750.002,845.002,650.002,690.002,690.00-3.06%217,714
Jun 16, 20252,820.002,830.002,695.002,775.002,775.00-1.60%277,885
Jun 13, 20252,640.002,945.002,635.002,820.002,820.007.63%1,096,274
Jun 12, 20252,730.002,740.002,605.002,620.002,620.00-3.50%337,247
Jun 11, 20252,650.002,740.002,635.002,715.002,715.002.45%99,649
Jun 10, 20252,680.002,700.002,595.002,650.002,650.00-0.93%135,830
Jun 9, 20252,680.002,705.002,635.002,675.002,675.00-0.19%144,962
Jun 5, 20252,730.002,745.002,645.002,680.002,680.00-1.83%123,872
Jun 4, 20252,700.002,825.002,680.002,730.002,730.001.11%110,308
Jun 2, 20252,835.002,835.002,690.002,700.002,700.00-2.88%116,737
May 30, 20252,770.002,850.002,750.002,780.002,780.001.65%126,566
May 29, 20252,790.002,820.002,735.002,735.002,735.00-1.97%149,753
May 28, 20252,665.002,930.002,660.002,790.002,790.004.69%374,467
May 27, 20252,640.002,685.002,550.002,665.002,665.000.76%158,727
May 26, 20252,645.002,725.002,590.002,645.002,645.00-0.19%154,172
May 23, 20252,800.002,800.002,545.002,650.002,650.00-7.18%378,907
May 22, 20252,665.003,050.002,640.002,855.002,855.007.13%1,301,514