Skip to main content
Wonik Pne Co., Ltd. (KOSDAQ:217820)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,665.00
+60.00 (1.66%)
At close: Dec 5, 2025

Wonik Pne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20252,620.002,620.002,530.002,580.002,580.00-78,957
Sep 30, 20252,645.002,670.002,565.002,580.002,580.00-2.27%65,228
Sep 29, 20252,625.002,685.002,600.002,640.002,640.000.57%66,220
Sep 26, 20252,755.002,755.002,615.002,625.002,625.00-4.02%112,918
Sep 25, 20252,745.002,760.002,720.002,735.002,735.00-0.18%74,463
Sep 24, 20252,785.002,815.002,700.002,740.002,740.00-1.62%116,196
Sep 23, 20252,770.002,800.002,720.002,785.002,785.000.54%98,983
Sep 22, 20252,815.002,865.002,720.002,770.002,770.00-1.60%114,577