Wonik Pne Co., Ltd. (KOSDAQ:217820)
 3,885.00
 -85.00 (-2.14%)
  Oct 31, 2025, 1:40 PM KST
Wonik Pne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3,970.00 | 4,000.00 | 3,815.00 | 3,870.00 | 3,870.00 | -2.52% | 431,037 | 
| Oct 30, 2025 | 4,260.00 | 4,290.00 | 3,955.00 | 3,970.00 | 3,970.00 | -6.81% | 897,770 | 
| Oct 29, 2025 | 4,530.00 | 4,550.00 | 4,200.00 | 4,260.00 | 4,260.00 | -5.12% | 1,190,161 | 
| Oct 28, 2025 | 4,055.00 | 4,565.00 | 3,935.00 | 4,490.00 | 4,490.00 | 10.73% | 2,394,976 | 
| Oct 27, 2025 | 4,075.00 | 4,165.00 | 3,895.00 | 4,055.00 | 4,055.00 | 2.92% | 860,453 | 
| Oct 24, 2025 | 3,840.00 | 3,940.00 | 3,715.00 | 3,940.00 | 3,940.00 | 4.23% | 723,865 | 
| Oct 23, 2025 | 3,700.00 | 3,815.00 | 3,600.00 | 3,780.00 | 3,780.00 | 2.44% | 1,013,898 | 
| Oct 22, 2025 | 3,405.00 | 3,930.00 | 3,310.00 | 3,690.00 | 3,690.00 | 8.53% | 2,468,403 | 
| Oct 21, 2025 | 3,400.00 | 3,455.00 | 3,290.00 | 3,400.00 | 3,400.00 | 0.89% | 439,994 | 
| Oct 20, 2025 | 3,215.00 | 3,380.00 | 3,130.00 | 3,370.00 | 3,370.00 | 4.82% | 464,692 | 
| Oct 17, 2025 | 3,160.00 | 3,245.00 | 3,090.00 | 3,215.00 | 3,215.00 | 1.74% | 391,825 | 
| Oct 16, 2025 | 3,135.00 | 3,230.00 | 3,100.00 | 3,160.00 | 3,160.00 | 0.80% | 282,515 | 
| Oct 15, 2025 | 3,100.00 | 3,245.00 | 3,100.00 | 3,135.00 | 3,135.00 | 1.13% | 300,777 | 
| Oct 14, 2025 | 3,070.00 | 3,175.00 | 3,060.00 | 3,100.00 | 3,100.00 | 1.47% | 361,086 | 
| Oct 13, 2025 | 2,930.00 | 3,060.00 | 2,810.00 | 3,055.00 | 3,055.00 | 3.91% | 370,486 | 
| Oct 10, 2025 | 2,820.00 | 2,975.00 | 2,815.00 | 2,940.00 | 2,940.00 | 4.44% | 503,343 | 
| 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 |