Skip to main content
logo
Wonik Pne Co., Ltd. (KOSDAQ:217820)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,815.00
-35.00 (-1.23%)
Sep 19, 2025, 3:30 PM KST

Wonik Pne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,855.002,855.002,690.002,815.002,815.00-1.23%101,901
Sep 18, 20252,790.002,860.002,780.002,850.002,850.003.26%128,619
Sep 17, 20252,760.002,820.002,720.002,760.002,760.00-0.18%102,714
Sep 16, 20252,900.002,900.002,755.002,765.002,765.00-1.95%121,069
Sep 15, 20252,770.002,850.002,770.002,820.002,820.001.81%181,204
Sep 12, 20252,665.002,800.002,660.002,770.002,770.004.33%170,674
Sep 11, 20252,750.002,760.002,645.002,655.002,655.00-2.21%151,561
Sep 10, 20252,655.002,730.002,610.002,715.002,715.003.63%137,178
Sep 9, 20252,575.002,630.002,550.002,620.002,620.001.75%112,850
Sep 8, 20252,650.002,650.002,565.002,575.002,575.00-1.53%105,955
Sep 5, 20252,610.002,665.002,605.002,615.002,615.000.19%47,424
Sep 4, 20252,660.002,670.002,600.002,610.002,610.00-0.19%79,986
Sep 3, 20252,645.002,660.002,600.002,615.002,615.00-1.13%58,903
Sep 2, 20252,600.002,660.002,600.002,645.002,645.000.76%87,414
Sep 1, 20252,645.002,710.002,610.002,625.002,625.00-2.42%139,878
Aug 29, 20252,680.002,720.002,650.002,690.002,690.00-82,205
Aug 28, 20252,765.002,795.002,675.002,690.002,690.00-2.71%108,200
Aug 27, 20252,805.002,805.002,725.002,765.002,765.00-1.25%126,087
Aug 26, 20252,795.002,840.002,765.002,800.002,800.00-0.18%111,133
Aug 25, 20252,735.002,835.002,730.002,805.002,805.002.75%116,507
Aug 22, 20252,795.002,845.002,665.002,730.002,730.00-2.33%277,981
Aug 21, 20252,800.002,850.002,765.002,795.002,795.00-0.36%123,179
Aug 20, 20252,815.002,860.002,735.002,805.002,805.00-3.11%256,250
Aug 19, 20252,985.003,000.002,855.002,895.002,895.00-2.69%229,778
Aug 18, 20253,195.003,195.002,960.002,975.002,975.00-4.80%358,174
Aug 14, 20253,390.003,410.003,120.003,125.003,125.00-7.82%509,430
Aug 13, 20253,410.003,470.003,320.003,390.003,390.00-0.44%216,204
Aug 12, 20253,330.003,580.003,300.003,405.003,405.003.65%752,964
Aug 11, 20253,230.003,345.003,195.003,285.003,285.002.34%293,459
Aug 8, 20253,310.003,310.003,185.003,210.003,210.00-2.73%202,643
Aug 7, 20253,305.003,320.003,235.003,300.003,300.00-0.15%175,050
Aug 6, 20253,135.003,350.003,090.003,305.003,305.005.42%492,707
Aug 5, 20253,120.003,350.003,030.003,135.003,135.001.79%320,227
Aug 4, 20253,090.003,135.003,025.003,080.003,080.00-0.32%144,628
Aug 1, 20253,215.003,220.003,080.003,090.003,090.00-4.78%250,371
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