Wonik Pne Co., Ltd. (KOSDAQ:217820)
South Korea · Delayed Price · Currency is KRW 2,250.00
-5.00 (-0.22%)
Sep 23, 2026, 3:30 PM KST
Wonik Pne Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |