Skip to main content
Wonik Pne Co., Ltd. (KOSDAQ:217820)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,490.00
+110.00 (3.25%)
At close: Mar 6, 2026

Wonik Pne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,375.003,490.003,260.003,490.003,490.003.25%250,983
Mar 5, 20263,250.003,450.003,250.003,380.003,380.0011.74%231,500
Mar 4, 20263,300.003,485.002,980.003,025.003,025.00-15.86%996,166
Mar 3, 20263,920.003,920.003,595.003,595.003,595.00-9.22%671,094
Feb 27, 20264,085.004,085.003,950.003,960.003,960.00-3.06%384,919
Feb 26, 20264,180.004,280.004,050.004,085.004,085.00-2.16%526,236
Feb 25, 20264,330.004,390.004,100.004,175.004,175.00-2.34%452,082
Feb 24, 20264,095.004,365.004,060.004,275.004,275.004.40%728,879
Feb 23, 20264,200.004,205.004,050.004,095.004,095.00-0.12%297,657
Feb 20, 20264,060.004,215.004,060.004,100.004,100.00-270,903
Feb 19, 20264,120.004,195.003,970.004,100.004,100.00-0.36%395,311
Feb 13, 20264,300.004,305.004,115.004,115.004,115.00-4.30%242,081
Feb 12, 20264,230.004,360.004,180.004,300.004,300.001.65%238,989
Feb 11, 20264,110.004,300.004,030.004,230.004,230.002.92%289,047
Feb 10, 20264,290.004,310.004,110.004,110.004,110.00-2.84%304,173
Feb 9, 20264,200.004,360.004,130.004,230.004,230.003.17%298,147
Feb 6, 20263,900.004,195.003,835.004,100.004,100.00-0.61%383,297
Feb 5, 20264,355.004,355.004,085.004,125.004,125.00-5.93%411,785
Feb 4, 20264,350.004,485.004,270.004,385.004,385.000.57%491,780
Feb 3, 20264,260.004,400.004,160.004,360.004,360.005.70%543,945
Feb 2, 20264,255.004,625.004,000.004,125.004,125.00-4.18%1,144,391
Jan 30, 20264,190.004,400.004,155.004,305.004,305.002.74%983,776
Jan 29, 20264,120.004,230.003,935.004,190.004,190.002.44%776,475
Jan 28, 20264,130.004,130.003,940.004,090.004,090.001.74%567,988
Jan 27, 20264,100.004,170.003,980.004,020.004,020.00-1.95%359,663
Jan 26, 20263,950.004,120.003,940.004,100.004,100.004.06%630,563
Jan 23, 20264,125.004,125.003,880.003,940.003,940.00-1.75%467,131
Jan 22, 20263,900.004,040.003,900.004,010.004,010.003.62%775,390
Jan 21, 20263,880.004,020.003,750.003,870.003,870.00-2.03%467,625
Jan 20, 20263,840.004,000.003,745.003,950.003,950.002.86%382,230
Jan 19, 20263,745.003,865.003,610.003,840.003,840.002.54%491,784
Jan 16, 20263,920.004,055.003,725.003,745.003,745.00-4.46%515,097
Jan 15, 20263,810.003,955.003,665.003,920.003,920.002.75%441,611
Jan 14, 20263,800.003,910.003,715.003,815.003,815.000.79%330,146
Jan 13, 20263,780.003,785.003,670.003,785.003,785.000.26%231,945
Jan 12, 20263,790.003,850.003,640.003,775.003,775.00-0.40%242,052
Jan 9, 20263,700.003,790.003,620.003,790.003,790.002.29%295,050
Jan 8, 20263,880.003,905.003,695.003,705.003,705.00-4.51%287,830
Jan 7, 20264,035.004,035.003,840.003,880.003,880.00-3.84%398,044
Jan 6, 20264,095.004,160.003,985.004,035.004,035.00-1.47%403,682
Jan 5, 20264,025.004,455.003,960.004,095.004,095.001.87%1,668,523
Jan 2, 20263,595.004,465.003,555.004,020.004,020.0010.44%3,630,911
Dec 30, 20253,665.003,770.003,545.003,640.003,640.00-0.68%196,976
Dec 29, 20253,450.003,720.003,410.003,665.003,665.005.47%229,195
Dec 26, 20253,570.003,600.003,475.003,475.003,475.00-2.66%198,927
Dec 24, 20253,740.003,740.003,565.003,570.003,570.00-2.99%109,627
Dec 23, 20253,730.003,765.003,635.003,680.003,680.00-1.34%159,239
Dec 22, 20253,630.003,770.003,580.003,730.003,730.002.75%189,845
Dec 19, 20253,725.003,745.003,520.003,630.003,630.00-3.07%276,353
Dec 18, 20253,705.003,935.003,440.003,745.003,745.00-0.27%227,759
Dec 17, 20253,820.003,940.003,755.003,755.003,755.00-1.70%211,114
Dec 16, 20254,005.004,005.003,820.003,820.003,820.00-4.86%307,122
Dec 15, 20254,005.004,100.003,865.004,015.004,015.00-0.50%270,027
Dec 12, 20253,760.004,095.003,735.004,035.004,035.008.61%829,972
Dec 11, 20253,755.003,790.003,660.003,715.003,715.00-1.07%288,650
Dec 10, 20253,715.003,865.003,650.003,755.003,755.002.04%654,998
Dec 9, 20253,745.003,745.003,650.003,680.003,680.00-1.74%171,127
Dec 8, 20253,770.003,815.003,665.003,745.003,745.002.18%358,671
Dec 5, 20253,605.003,750.003,605.003,665.003,665.001.66%242,657
Dec 4, 20253,695.003,760.003,565.003,605.003,605.00-2.44%200,317
Dec 3, 20253,585.003,695.003,550.003,695.003,695.003.07%177,239
Dec 2, 20253,595.003,645.003,555.003,585.003,585.00-0.28%129,522
Dec 1, 20253,680.003,710.003,565.003,595.003,595.00-1.37%225,873
Nov 28, 20253,600.003,690.003,455.003,645.003,645.002.24%234,528
Nov 27, 20253,570.003,675.003,460.003,565.003,565.000.42%265,216
Nov 26, 20253,355.003,565.003,350.003,550.003,550.006.29%282,946
Nov 25, 20253,460.003,540.003,280.003,340.003,340.00-2.48%220,589
Nov 24, 20253,330.003,660.003,330.003,425.003,425.003.79%426,216
Nov 21, 20253,450.003,500.003,300.003,300.003,300.00-7.43%293,687
Nov 20, 20253,205.003,580.003,205.003,565.003,565.0012.11%650,793
Nov 19, 20253,250.003,285.003,140.003,180.003,180.00-2.15%102,409
Nov 18, 20253,260.003,325.003,220.003,250.003,250.00-0.15%154,650
Nov 17, 20253,350.003,425.003,250.003,255.003,255.00-0.61%135,402
Nov 14, 20253,340.003,765.003,120.003,275.003,275.00-3.39%387,427
Nov 13, 20253,455.003,495.003,300.003,390.003,390.00-1.88%237,807
Nov 12, 20253,415.003,550.003,350.003,455.003,455.001.47%287,866
Nov 11, 20253,600.003,635.003,340.003,405.003,405.00-1.02%542,350
Nov 10, 20253,500.003,755.003,265.003,440.003,440.007.50%1,450,236
Nov 7, 20253,245.003,300.003,165.003,200.003,200.00-2.88%280,238
Nov 6, 20253,305.003,490.003,170.003,295.003,295.000.61%411,733
Nov 5, 20253,400.003,420.003,150.003,275.003,275.00-5.35%695,602
Nov 4, 20253,705.003,715.003,440.003,460.003,460.00-4.55%676,884
Nov 3, 20253,820.003,825.003,550.003,625.003,625.00-5.23%875,293
Oct 31, 20253,970.004,000.003,775.003,825.003,825.00-3.65%593,842
Oct 30, 20254,260.004,290.003,955.003,970.003,970.00-6.81%908,654
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%2,393,062
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%1,010,500
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%438,415
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%386,474
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