Wonik Pne Co., Ltd. (KOSDAQ:217820)
South Korea · Delayed Price · Currency is KRW 1,693.00
-59.00 (-3.37%)
Nov 13, 2026, 3:30 PM KST
Wonik Pne Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,749.00 | 1,785.00 | 1,688.00 | 1,693.00 | 1,693.00 | -3.37% | 175,933 |
| Nov 12, 2026 | 1,780.00 | 1,814.00 | 1,713.00 | 1,752.00 | 1,752.00 | -2.72% | 177,905 |
| Nov 11, 2026 | 1,800.00 | 1,866.00 | 1,781.00 | 1,801.00 | 1,801.00 | 0.11% | 228,895 |
| Nov 10, 2026 | 1,803.00 | 1,890.00 | 1,765.00 | 1,799.00 | 1,799.00 | - | 292,195 |
| Nov 9, 2026 | 1,920.00 | 1,920.00 | 1,780.00 | 1,799.00 | 1,799.00 | -3.54% | 204,116 |
| Nov 6, 2026 | 1,880.00 | 1,900.00 | 1,801.00 | 1,865.00 | 1,865.00 | -2.86% | 199,719 |
| Nov 5, 2026 | 2,015.00 | 2,030.00 | 1,920.00 | 1,920.00 | 1,920.00 | -4.71% | 133,358 |
| Nov 4, 2026 | 1,971.00 | 2,020.00 | 1,897.00 | 2,015.00 | 2,015.00 | 2.28% | 196,957 |
| Nov 3, 2026 | 2,060.00 | 2,060.00 | 1,966.00 | 1,970.00 | 1,970.00 | -3.43% | 107,103 |
| Nov 2, 2026 | 1,990.00 | 2,060.00 | 1,975.00 | 2,040.00 | 2,040.00 | 2.51% | 78,132 |
| Oct 30, 2026 | 2,030.00 | 2,080.00 | 1,970.00 | 1,990.00 | 1,990.00 | -1.97% | 103,555 |
| Oct 29, 2026 | 2,080.00 | 2,090.00 | 1,995.00 | 2,030.00 | 2,030.00 | -3.56% | 162,564 |
| Oct 28, 2026 | 2,075.00 | 2,160.00 | 2,060.00 | 2,105.00 | 2,105.00 | 3.19% | 136,995 |
| Oct 27, 2026 | 2,005.00 | 2,090.00 | 2,005.00 | 2,040.00 | 2,040.00 | 1.75% | 90,731 |
| Oct 26, 2026 | 2,010.00 | 2,090.00 | 2,000.00 | 2,005.00 | 2,005.00 | -0.25% | 92,514 |
| Oct 23, 2026 | 2,085.00 | 2,085.00 | 1,977.00 | 2,010.00 | 2,010.00 | -0.99% | 97,858 |
| Oct 22, 2026 | 2,195.00 | 2,195.00 | 2,030.00 | 2,030.00 | 2,030.00 | -5.36% | 114,083 |
| Oct 21, 2026 | 2,245.00 | 2,300.00 | 2,140.00 | 2,145.00 | 2,145.00 | -2.94% | 123,013 |
| Oct 20, 2026 | 2,310.00 | 2,310.00 | 2,190.00 | 2,210.00 | 2,210.00 | -3.91% | 117,249 |
| Oct 19, 2026 | 2,100.00 | 2,300.00 | 2,095.00 | 2,300.00 | 2,300.00 | 7.73% | 134,996 |
| Oct 16, 2026 | 2,100.00 | 2,190.00 | 2,080.00 | 2,135.00 | 2,135.00 | 3.14% | 119,673 |
| Oct 15, 2026 | 2,200.00 | 2,200.00 | 2,035.00 | 2,070.00 | 2,070.00 | -8.20% | 196,319 |
| Oct 14, 2026 | 2,300.00 | 2,320.00 | 2,210.00 | 2,255.00 | 2,255.00 | 0.89% | 121,541 |
| Oct 13, 2026 | 2,250.00 | 2,260.00 | 2,115.00 | 2,235.00 | 2,235.00 | -1.76% | 192,889 |
| Oct 12, 2026 | 2,360.00 | 2,450.00 | 2,250.00 | 2,275.00 | 2,275.00 | -3.60% | 188,278 |
| Oct 8, 2026 | 2,375.00 | 2,465.00 | 2,360.00 | 2,360.00 | 2,360.00 | -1.87% | 215,250 |
| Oct 7, 2026 | 2,580.00 | 2,580.00 | 2,395.00 | 2,405.00 | 2,405.00 | -3.80% | 275,464 |
| Oct 6, 2026 | 2,400.00 | 2,515.00 | 2,380.00 | 2,500.00 | 2,500.00 | 4.17% | 493,127 |
| Oct 2, 2026 | 2,375.00 | 2,425.00 | 2,350.00 | 2,400.00 | 2,400.00 | 2.35% | 264,887 |
| Oct 1, 2026 | 2,310.00 | 2,355.00 | 2,275.00 | 2,345.00 | 2,345.00 | 1.08% | 212,927 |
| Sep 30, 2026 | 2,355.00 | 2,360.00 | 2,285.00 | 2,320.00 | 2,320.00 | 0.65% | 165,423 |
| Sep 29, 2026 | 2,375.00 | 2,375.00 | 2,275.00 | 2,305.00 | 2,305.00 | -1.28% | 223,358 |
| Sep 28, 2026 | 2,295.00 | 2,440.00 | 2,255.00 | 2,335.00 | 2,335.00 | 3.78% | 451,338 |
| Sep 23, 2026 | 2,265.00 | 2,345.00 | 2,225.00 | 2,250.00 | 2,250.00 | -0.22% | 217,957 |
| Sep 22, 2026 | 2,320.00 | 2,320.00 | 2,240.00 | 2,255.00 | 2,255.00 | -1.10% | 234,578 |
| Sep 21, 2026 | 2,280.00 | 2,320.00 | 2,230.00 | 2,280.00 | 2,280.00 | - | 273,185 |
| Sep 18, 2026 | 2,300.00 | 2,345.00 | 2,250.00 | 2,280.00 | 2,280.00 | -0.65% | 389,954 |
| Sep 17, 2026 | 2,290.00 | 2,335.00 | 2,270.00 | 2,295.00 | 2,295.00 | -0.86% | 323,334 |
| Sep 16, 2026 | 2,465.00 | 2,465.00 | 2,300.00 | 2,315.00 | 2,315.00 | -5.51% | 609,639 |
| Sep 15, 2026 | 2,555.00 | 2,900.00 | 2,370.00 | 2,450.00 | 2,450.00 | -5.59% | 3,635,427 |
| Sep 14, 2026 | 2,820.00 | 2,850.00 | 2,540.00 | 2,595.00 | 2,595.00 | -7.98% | 1,043,702 |
| Sep 11, 2026 | 2,905.00 | 3,300.00 | 2,650.00 | 2,820.00 | 2,820.00 | 6.62% | 11,093,780 |
| Sep 10, 2026 | 2,035.00 | 2,645.00 | 1,995.00 | 2,645.00 | 2,645.00 | 29.98% | 981,401 |
| Sep 9, 2026 | 2,020.00 | 2,040.00 | 1,982.00 | 2,035.00 | 2,035.00 | 3.30% | 67,525 |
| Sep 8, 2026 | 2,015.00 | 2,030.00 | 1,970.00 | 1,970.00 | 1,970.00 | -1.05% | 71,821 |
| Sep 7, 2026 | 2,000.00 | 2,045.00 | 1,977.00 | 1,991.00 | 1,991.00 | -0.45% | 76,790 |
| Sep 4, 2026 | 1,994.00 | 2,055.00 | 1,911.00 | 2,000.00 | 2,000.00 | 4.71% | 256,730 |
| Sep 3, 2026 | 1,944.00 | 1,994.00 | 1,893.00 | 1,910.00 | 1,910.00 | - | 397,750 |
| Sep 2, 2026 | 1,980.00 | 1,980.00 | 1,900.00 | 1,910.00 | 1,910.00 | -5.45% | 161,455 |
| Sep 1, 2026 | 2,060.00 | 2,060.00 | 1,987.00 | 2,020.00 | 2,020.00 | -2.42% | 131,845 |