Skip to main content
logo
Wonik Pne Co., Ltd. (KOSDAQ:217820)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,780.00
-120.00 (-4.14%)
May 20, 2026, 3:30 PM KST

Wonik Pne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20262,965.003,050.002,870.002,900.002,900.00-4.92%324,924
May 18, 20263,100.003,155.002,945.003,050.003,050.00-3.94%495,157
May 15, 20263,350.003,380.003,125.003,175.003,175.00-5.22%265,188
May 14, 20263,465.003,470.003,240.003,350.003,350.000.45%283,175
May 13, 20263,475.003,475.003,305.003,335.003,335.00-4.03%338,808
May 12, 20263,695.003,695.003,420.003,475.003,475.00-5.95%534,942
May 11, 20263,900.004,040.003,550.003,695.003,695.00-2.51%503,621
May 8, 20263,880.003,940.003,750.003,790.003,790.00-2.32%339,082
May 7, 20264,100.004,115.003,875.003,880.003,880.00-3.60%469,488
May 6, 20264,230.004,360.003,950.004,025.004,025.00-4.73%797,368
May 4, 20264,140.004,300.004,070.004,225.004,225.006.29%1,235,431
Apr 30, 20264,135.004,145.003,940.003,975.003,975.00-1.73%529,218
Apr 29, 20263,910.004,060.003,875.004,045.004,045.003.45%512,443
Apr 28, 20263,860.004,000.003,845.003,910.003,910.001.82%484,915
Apr 27, 20263,830.003,935.003,805.003,840.003,840.000.39%594,684
Apr 24, 20263,745.003,825.003,660.003,825.003,825.002.55%545,849
Apr 23, 20264,030.004,030.003,650.003,730.003,730.00-6.52%1,095,131
Apr 22, 20263,680.003,990.003,590.003,990.003,990.009.32%1,314,152
Apr 21, 20263,490.003,760.003,450.003,650.003,650.007.67%836,731
Apr 20, 20263,450.003,505.003,385.003,390.003,390.00-1.31%260,301
Apr 17, 20263,350.003,485.003,280.003,435.003,435.003.15%371,836
Apr 16, 20263,300.003,365.003,250.003,330.003,330.002.15%292,300
Apr 15, 20263,260.003,315.003,160.003,260.003,260.000.15%303,436
Apr 14, 20263,310.003,310.003,240.003,255.003,255.000.62%180,001
Apr 13, 20263,230.003,255.003,150.003,235.003,235.00-147,698
Apr 10, 20263,110.003,255.003,110.003,235.003,235.005.03%223,277
Apr 9, 20263,140.003,140.003,030.003,080.003,080.00-1.91%174,412
Apr 8, 20262,980.003,165.002,980.003,140.003,140.007.90%294,636
Apr 7, 20262,930.003,005.002,855.002,910.002,910.00-200,424
Apr 6, 20262,970.003,050.002,880.002,910.002,910.00-2.02%161,265
Apr 3, 20262,975.002,985.002,855.002,970.002,970.002.95%188,442
Apr 2, 20263,100.003,140.002,870.002,885.002,885.00-6.63%390,242
Apr 1, 20263,010.003,160.003,010.003,090.003,090.004.57%112,900
Mar 31, 20263,015.003,045.002,955.002,955.002,955.00-1.83%208,375
Mar 30, 20263,030.003,100.002,920.003,010.003,010.00-1.79%147,453
Mar 27, 20263,030.003,095.002,930.003,065.003,065.000.33%152,195
Mar 26, 20263,235.003,235.003,045.003,055.003,055.00-5.12%197,480
Mar 25, 20263,090.003,250.003,090.003,220.003,220.004.72%143,633
Mar 24, 20263,100.003,165.003,045.003,075.003,075.000.99%91,800
Mar 23, 20263,240.003,240.003,030.003,045.003,045.00-6.16%257,573
Mar 20, 20263,165.003,255.003,150.003,245.003,245.003.18%166,705
Mar 19, 20263,200.003,245.003,125.003,145.003,145.00-4.41%212,402
Mar 18, 20263,270.003,350.003,245.003,290.003,290.000.92%244,733
Mar 17, 20263,300.003,390.003,235.003,260.003,260.00-0.76%150,087
Mar 16, 20263,340.003,360.003,260.003,285.003,285.00-1.50%122,707
Mar 13, 20263,250.003,375.003,195.003,335.003,335.000.30%170,257
Mar 12, 20263,360.003,435.003,280.003,325.003,325.00-1.19%159,392
Mar 11, 20263,395.003,500.003,320.003,365.003,365.001.05%276,122
Mar 10, 20263,330.003,375.003,280.003,330.003,330.004.39%188,922
Mar 9, 20263,440.003,440.003,095.003,190.003,190.00-8.60%297,519