Wonik Pne Co., Ltd. (KOSDAQ:217820)
South Korea · Delayed Price · Currency is KRW 2,000.00
+90.00 (4.71%)
Sep 4, 2026, 3:30 PM KST
Wonik Pne Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 1,931.00 | 2,085.00 | 1,930.00 | 2,070.00 | 2,070.00 | 3.97% | 119,613 |
| Aug 28, 2026 | 2,035.00 | 2,130.00 | 1,953.00 | 1,991.00 | 1,991.00 | -1.44% | 390,281 |
| Aug 27, 2026 | 2,010.00 | 2,020.00 | 1,989.00 | 2,020.00 | 2,020.00 | 1.71% | 40,987 |
| Aug 26, 2026 | 1,967.00 | 2,000.00 | 1,928.00 | 1,986.00 | 1,986.00 | 0.71% | 139,687 |
| Aug 25, 2026 | 1,910.00 | 1,973.00 | 1,844.00 | 1,972.00 | 1,972.00 | 3.25% | 286,641 |
| Aug 24, 2026 | 1,840.00 | 1,953.00 | 1,840.00 | 1,910.00 | 1,910.00 | 3.80% | 286,346 |
| Aug 21, 2026 | 1,956.00 | 1,957.00 | 1,837.00 | 1,840.00 | 1,840.00 | -5.79% | 195,671 |
| Aug 20, 2026 | 1,918.00 | 1,998.00 | 1,907.00 | 1,953.00 | 1,953.00 | 1.82% | 333,983 |
| Aug 19, 2026 | 2,010.00 | 2,010.00 | 1,886.00 | 1,918.00 | 1,918.00 | -1.44% | 319,471 |
| Aug 18, 2026 | 2,015.00 | 2,050.00 | 1,941.00 | 1,946.00 | 1,946.00 | -3.42% | 209,461 |
| Aug 14, 2026 | 2,020.00 | 2,060.00 | 1,976.00 | 2,015.00 | 2,015.00 | 0.80% | 156,147 |
| Aug 13, 2026 | 2,040.00 | 2,060.00 | 1,998.00 | 1,999.00 | 1,999.00 | -0.79% | 79,304 |
| Aug 12, 2026 | 2,120.00 | 2,120.00 | 1,995.00 | 2,015.00 | 2,015.00 | -2.18% | 75,304 |
| Aug 11, 2026 | 2,070.00 | 2,120.00 | 2,015.00 | 2,060.00 | 2,060.00 | -0.24% | 61,120 |
| Aug 10, 2026 | 2,030.00 | 2,100.00 | 1,990.00 | 2,065.00 | 2,065.00 | 1.23% | 133,712 |
| Aug 7, 2026 | 2,020.00 | 2,070.00 | 1,985.00 | 2,040.00 | 2,040.00 | 2.51% | 154,101 |
| Aug 6, 2026 | 1,981.00 | 2,015.00 | 1,955.00 | 1,990.00 | 1,990.00 | 0.45% | 275,220 |
| Aug 5, 2026 | 2,050.00 | 2,050.00 | 1,928.00 | 1,981.00 | 1,981.00 | 4.15% | 298,067 |
| Aug 4, 2026 | 1,790.00 | 1,937.00 | 1,790.00 | 1,902.00 | 1,902.00 | 3.65% | 314,001 |
| Aug 3, 2026 | 1,779.00 | 1,871.00 | 1,735.00 | 1,835.00 | 1,835.00 | 3.09% | 634,383 |
| Jul 31, 2026 | 1,678.00 | 1,780.00 | 1,627.00 | 1,780.00 | 1,780.00 | 9.40% | 475,057 |
| Jul 30, 2026 | 1,515.00 | 1,686.00 | 1,515.00 | 1,627.00 | 1,627.00 | 3.37% | 1,050,616 |
| Jul 29, 2026 | 1,675.00 | 1,741.00 | 1,550.00 | 1,574.00 | 1,574.00 | -6.03% | 603,386 |
| Jul 28, 2026 | 1,796.00 | 1,796.00 | 1,655.00 | 1,675.00 | 1,675.00 | -6.74% | 304,574 |
| Jul 27, 2026 | 1,802.00 | 1,886.00 | 1,790.00 | 1,796.00 | 1,796.00 | -0.11% | 182,083 |
| Jul 24, 2026 | 1,872.00 | 1,872.00 | 1,798.00 | 1,798.00 | 1,798.00 | -4.06% | 143,687 |
| Jul 23, 2026 | 1,760.00 | 1,875.00 | 1,750.00 | 1,874.00 | 1,874.00 | 6.48% | 279,386 |
| Jul 22, 2026 | 1,820.00 | 1,840.00 | 1,754.00 | 1,760.00 | 1,760.00 | 2.03% | 268,678 |
| Jul 21, 2026 | 1,739.00 | 1,793.00 | 1,705.00 | 1,725.00 | 1,725.00 | -0.75% | 197,840 |
| Jul 20, 2026 | 1,838.00 | 1,838.00 | 1,723.00 | 1,738.00 | 1,738.00 | -5.44% | 256,735 |
| Jul 16, 2026 | 1,873.00 | 1,885.00 | 1,823.00 | 1,838.00 | 1,838.00 | -1.87% | 187,959 |
| Jul 15, 2026 | 1,869.00 | 1,890.00 | 1,809.00 | 1,873.00 | 1,873.00 | 7.83% | 177,468 |
| Jul 14, 2026 | 1,750.00 | 1,868.00 | 1,700.00 | 1,737.00 | 1,737.00 | -2.42% | 308,341 |
| Jul 13, 2026 | 1,886.00 | 1,915.00 | 1,780.00 | 1,780.00 | 1,780.00 | -5.62% | 238,836 |
| Jul 10, 2026 | 1,776.00 | 1,920.00 | 1,776.00 | 1,886.00 | 1,886.00 | 6.19% | 249,099 |
| Jul 9, 2026 | 1,731.00 | 1,824.00 | 1,731.00 | 1,776.00 | 1,776.00 | 1.78% | 492,001 |
| Jul 8, 2026 | 1,815.00 | 1,870.00 | 1,731.00 | 1,745.00 | 1,745.00 | -3.86% | 280,432 |
| Jul 7, 2026 | 1,950.00 | 1,955.00 | 1,790.00 | 1,815.00 | 1,815.00 | -4.47% | 96,130 |
| Jul 6, 2026 | 1,899.00 | 1,945.00 | 1,850.00 | 1,900.00 | 1,900.00 | -0.78% | 63,986 |
| Jul 3, 2026 | 1,858.00 | 1,935.00 | 1,711.00 | 1,915.00 | 1,915.00 | 3.07% | 122,073 |
| Jul 2, 2026 | 1,921.00 | 1,949.00 | 1,770.00 | 1,858.00 | 1,858.00 | -3.28% | 156,113 |
| Jul 1, 2026 | 1,953.00 | 2,060.00 | 1,906.00 | 1,921.00 | 1,921.00 | 0.79% | 145,469 |
| Jun 30, 2026 | 2,030.00 | 2,030.00 | 1,906.00 | 1,906.00 | 1,906.00 | -6.11% | 157,124 |
| Jun 29, 2026 | 1,778.00 | 2,095.00 | 1,699.00 | 2,030.00 | 2,030.00 | 14.17% | 185,957 |
| Jun 26, 2026 | 1,836.00 | 1,836.00 | 1,700.00 | 1,778.00 | 1,778.00 | -4.00% | 242,340 |
| Jun 25, 2026 | 1,960.00 | 1,980.00 | 1,850.00 | 1,852.00 | 1,852.00 | -5.51% | 163,223 |
| Jun 24, 2026 | 1,950.00 | 1,999.00 | 1,895.00 | 1,960.00 | 1,960.00 | 0.77% | 129,122 |