Skip to main content
logo
Wonik Pne Co., Ltd. (KOSDAQ:217820)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,565.00
+385.00 (12.11%)
Nov 20, 2025, 3:30 PM KST

Wonik Pne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20253,205.003,580.003,205.003,565.00-12.11%655,142
Nov 19, 20253,250.003,285.003,140.003,180.003,180.00-2.15%102,409
Nov 18, 20253,260.003,325.003,220.003,250.003,250.00-0.15%154,650
Nov 17, 20253,350.003,425.003,250.003,255.003,255.00-0.61%135,402
Nov 14, 20253,340.003,765.003,120.003,275.003,275.00-3.39%387,427
Nov 13, 20253,455.003,495.003,300.003,390.003,390.00-1.88%237,807
Nov 12, 20253,415.003,550.003,350.003,455.003,455.001.47%287,866
Nov 11, 20253,600.003,635.003,340.003,405.003,405.00-1.02%542,350
Nov 10, 20253,500.003,755.003,265.003,440.003,440.007.50%1,450,236
Nov 7, 20253,245.003,300.003,165.003,200.003,200.00-2.88%280,238
Nov 6, 20253,305.003,490.003,170.003,295.003,295.000.61%411,733
Nov 5, 20253,400.003,420.003,150.003,275.003,275.00-5.35%695,602
Nov 4, 20253,705.003,715.003,440.003,460.003,460.00-4.55%676,884
Nov 3, 20253,820.003,825.003,550.003,625.003,625.00-5.23%875,293
Oct 31, 20253,970.004,000.003,775.003,825.003,825.00-3.65%593,842
Oct 30, 20254,260.004,290.003,955.003,970.003,970.00-6.81%908,654
Oct 29, 20254,530.004,550.004,200.004,260.004,260.00-5.12%1,190,161
Oct 28, 20254,055.004,565.003,935.004,490.004,490.0010.73%2,393,062
Oct 27, 20254,075.004,165.003,895.004,055.004,055.002.92%860,453
Oct 24, 20253,840.003,940.003,715.003,940.003,940.004.23%723,865
Oct 23, 20253,700.003,815.003,600.003,780.003,780.002.44%1,010,500
Oct 22, 20253,405.003,930.003,310.003,690.003,690.008.53%2,468,403
Oct 21, 20253,400.003,455.003,290.003,400.003,400.000.89%438,415
Oct 20, 20253,215.003,380.003,130.003,370.003,370.004.82%464,692
Oct 17, 20253,160.003,245.003,090.003,215.003,215.001.74%386,474
Oct 16, 20253,135.003,230.003,100.003,160.003,160.000.80%282,515
Oct 15, 20253,100.003,245.003,100.003,135.003,135.001.13%300,777
Oct 14, 20253,070.003,175.003,060.003,100.003,100.001.47%361,086
Oct 13, 20252,930.003,060.002,810.003,055.003,055.003.91%370,486
Oct 10, 20252,820.002,975.002,815.002,940.002,940.004.44%503,343
Oct 2, 20252,580.003,100.002,580.002,815.002,815.009.11%1,265,506
Oct 1, 20252,620.002,620.002,530.002,580.002,580.00-78,957
Sep 30, 20252,645.002,670.002,565.002,580.002,580.00-2.27%65,228
Sep 29, 20252,625.002,685.002,600.002,640.002,640.000.57%66,220
Sep 26, 20252,755.002,755.002,615.002,625.002,625.00-4.02%112,918
Sep 25, 20252,745.002,760.002,720.002,735.002,735.00-0.18%74,463
Sep 24, 20252,785.002,815.002,700.002,740.002,740.00-1.62%116,196
Sep 23, 20252,770.002,800.002,720.002,785.002,785.000.54%98,983
Sep 22, 20252,815.002,865.002,720.002,770.002,770.00-1.60%114,577
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%101,443
Sep 16, 20252,900.002,900.002,755.002,765.002,765.00-1.95%119,896
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%169,367
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%135,014
Sep 9, 20252,575.002,630.002,550.002,620.002,620.001.75%111,613
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