Skip to main content
logo
Wonik Pne Co., Ltd. (KOSDAQ:217820)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,885.00
-85.00 (-2.14%)
Oct 31, 2025, 1:40 PM KST

Wonik Pne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20253,970.004,000.003,815.003,870.003,870.00-2.52%431,037
Oct 30, 20254,260.004,290.003,955.003,970.003,970.00-6.81%897,770
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%2,394,976
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%1,013,898
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%439,994
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%391,825
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, 20252,620.002,620.002,530.002,580.002,580.00-80,612
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%69,624
Sep 26, 20252,755.002,755.002,615.002,625.002,625.00-4.02%115,973
Sep 25, 20252,745.002,760.002,720.002,735.002,735.00-0.18%74,613
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%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