Skip to main content
Wonik Pne Co., Ltd. (KOSDAQ:217820)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,045.00
+135.00 (3.45%)
Apr 29, 2026, 3:30 PM KST

Wonik Pne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,910.004,060.003,875.004,045.004,045.003.45%503,924
Apr 28, 20263,860.004,000.003,845.003,910.003,910.001.82%480,788
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%534,888
Apr 23, 20264,030.004,030.003,650.003,730.003,730.00-6.52%1,092,879
Apr 22, 20263,680.003,990.003,590.003,990.003,990.009.32%1,260,103
Apr 21, 20263,490.003,760.003,450.003,650.003,650.007.67%831,942
Apr 20, 20263,450.003,505.003,385.003,390.003,390.00-1.31%258,979
Apr 17, 20263,350.003,485.003,280.003,435.003,435.003.15%369,935
Apr 16, 20263,300.003,365.003,250.003,330.003,330.002.15%291,728
Apr 15, 20263,260.003,315.003,160.003,260.003,260.000.15%302,942
Apr 14, 20263,310.003,310.003,240.003,255.003,255.000.62%177,140
Apr 13, 20263,230.003,255.003,150.003,235.003,235.00-144,566
Apr 10, 20263,110.003,255.003,110.003,235.003,235.005.03%221,313
Apr 9, 20263,140.003,140.003,030.003,080.003,080.00-1.91%168,504
Apr 8, 20262,980.003,165.002,980.003,140.003,140.007.90%294,093
Apr 7, 20262,930.003,005.002,855.002,910.002,910.00-200,406
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%187,755
Apr 2, 20263,100.003,140.002,870.002,885.002,885.00-6.63%381,270
Apr 1, 20263,010.003,160.003,010.003,090.003,090.004.57%110,265
Mar 31, 20263,015.003,045.002,955.002,955.002,955.00-1.83%205,973
Mar 30, 20263,030.003,100.002,920.003,010.003,010.00-1.79%146,417
Mar 27, 20263,030.003,095.002,930.003,065.003,065.000.33%152,098
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%139,464
Mar 24, 20263,100.003,165.003,045.003,075.003,075.000.99%90,739
Mar 23, 20263,240.003,240.003,030.003,045.003,045.00-6.16%256,611
Mar 20, 20263,165.003,255.003,150.003,245.003,245.003.18%165,662
Mar 19, 20263,200.003,245.003,125.003,145.003,145.00-4.41%210,210
Mar 18, 20263,270.003,350.003,245.003,290.003,290.000.92%242,897
Mar 17, 20263,300.003,390.003,235.003,260.003,260.00-0.76%150,082
Mar 16, 20263,340.003,360.003,260.003,285.003,285.00-1.50%122,139
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%159,142
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%183,999
Mar 9, 20263,440.003,440.003,095.003,190.003,190.00-8.60%297,519
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