WONIK PNE CO. LTD. 217820
KRX · South Korea · Producer Manufacturing
KRW 2,400.00+55.00 (+2.35%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,400.00 | +2.35% | KRW 2,375.00 | KRW 2,425.00 | KRW 2,350.00 | 274.19K |
| 2026-10-01 | KRW 2,345.00 | +1.08% | KRW 2,310.00 | KRW 2,355.00 | KRW 2,275.00 | 212.93K |
| 2026-09-30 | KRW 2,320.00 | +0.65% | KRW 2,355.00 | KRW 2,360.00 | KRW 2,285.00 | 183.42K |
| 2026-09-29 | KRW 2,305.00 | -1.28% | KRW 2,375.00 | KRW 2,375.00 | KRW 2,275.00 | 235.59K |
| 2026-09-28 | KRW 2,335.00 | +3.78% | KRW 2,295.00 | KRW 2,440.00 | KRW 2,255.00 | 519.47K |
| 2026-09-23 | KRW 2,250.00 | -0.22% | KRW 2,265.00 | KRW 2,345.00 | KRW 2,225.00 | 231.33K |
| 2026-09-22 | KRW 2,255.00 | -1.10% | KRW 2,320.00 | KRW 2,320.00 | KRW 2,240.00 | 254.43K |
| 2026-09-21 | KRW 2,280.00 | 0.00% | KRW 2,280.00 | KRW 2,320.00 | KRW 2,230.00 | 273.19K |
| 2026-09-18 | KRW 2,280.00 | -0.65% | KRW 2,300.00 | KRW 2,345.00 | KRW 2,250.00 | 424.85K |
| 2026-09-17 | KRW 2,295.00 | -0.86% | KRW 2,290.00 | KRW 2,335.00 | KRW 2,270.00 | 361.30K |
| 2026-09-16 | KRW 2,315.00 | -5.51% | KRW 2,465.00 | KRW 2,465.00 | KRW 2,300.00 | 648.81K |
| 2026-09-15 | KRW 2,450.00 | -5.59% | KRW 2,555.00 | KRW 2,900.00 | KRW 2,370.00 | 3.68M |
| 2026-09-14 | KRW 2,595.00 | -7.98% | KRW 2,820.00 | KRW 2,850.00 | KRW 2,540.00 | 1.10M |
| 2026-09-11 | KRW 2,820.00 | +6.62% | KRW 2,905.00 | KRW 3,300.00 | KRW 2,650.00 | 11.09M |
| 2026-09-10 | KRW 2,645.00 | +29.98% | KRW 2,035.00 | KRW 2,645.00 | KRW 1,995.00 | 981.40K |
| 2026-09-09 | KRW 2,035.00 | +3.30% | KRW 2,020.00 | KRW 2,040.00 | KRW 1,982.00 | 67.53K |
| 2026-09-08 | KRW 1,970.00 | -1.05% | KRW 2,015.00 | KRW 2,030.00 | KRW 1,970.00 | 71.82K |
| 2026-09-07 | KRW 1,991.00 | -0.45% | KRW 2,000.00 | KRW 2,045.00 | KRW 1,977.00 | 76.79K |
| 2026-09-04 | KRW 2,000.00 | +4.71% | KRW 1,994.00 | KRW 2,055.00 | KRW 1,911.00 | 256.76K |
| 2026-09-03 | KRW 1,910.00 | 0.00% | KRW 1,944.00 | KRW 1,994.00 | KRW 1,893.00 | 397.77K |
| 2026-09-02 | KRW 1,910.00 | -5.45% | KRW 1,980.00 | KRW 1,980.00 | KRW 1,900.00 | 161.46K |
| 2026-09-01 | KRW 2,020.00 | -2.42% | KRW 2,060.00 | KRW 2,060.00 | KRW 1,987.00 | 132.22K |
| 2026-08-31 | KRW 2,070.00 | +3.97% | KRW 1,931.00 | KRW 2,085.00 | KRW 1,930.00 | 120.22K |
| 2026-08-28 | KRW 1,991.00 | -1.44% | KRW 2,035.00 | KRW 2,130.00 | KRW 1,953.00 | 390.28K |
| 2026-08-27 | KRW 2,020.00 | +1.71% | KRW 2,010.00 | KRW 2,020.00 | KRW 1,989.00 | 41.04K |
| 2026-08-26 | KRW 1,986.00 | +0.71% | KRW 1,967.00 | KRW 2,000.00 | KRW 1,928.00 | 139.69K |
| 2026-08-25 | KRW 1,972.00 | +3.25% | KRW 1,910.00 | KRW 1,973.00 | KRW 1,844.00 | 286.64K |
| 2026-08-24 | KRW 1,910.00 | +3.80% | KRW 1,840.00 | KRW 1,953.00 | KRW 1,840.00 | 286.39K |
| 2026-08-21 | KRW 1,840.00 | -5.79% | KRW 1,956.00 | KRW 1,957.00 | KRW 1,837.00 | 195.71K |
| 2026-08-20 | KRW 1,953.00 | +1.82% | KRW 1,918.00 | KRW 1,998.00 | KRW 1,907.00 | 334.96K |
| 2026-08-19 | KRW 1,918.00 | -1.44% | KRW 2,010.00 | KRW 2,010.00 | KRW 1,886.00 | 319.47K |
| 2026-08-18 | KRW 1,946.00 | -3.42% | KRW 2,015.00 | KRW 2,050.00 | KRW 1,941.00 | 209.51K |
| 2026-08-14 | KRW 2,015.00 | +0.80% | KRW 2,020.00 | KRW 2,060.00 | KRW 1,976.00 | 156.15K |
| 2026-08-13 | KRW 1,999.00 | -0.79% | KRW 2,040.00 | KRW 2,060.00 | KRW 1,998.00 | 79.30K |
| 2026-08-12 | KRW 2,015.00 | -2.18% | KRW 2,120.00 | KRW 2,120.00 | KRW 1,995.00 | 75.30K |
| 2026-08-11 | KRW 2,060.00 | -0.24% | KRW 2,070.00 | KRW 2,120.00 | KRW 2,015.00 | 61.15K |
| 2026-08-10 | KRW 2,065.00 | +1.23% | KRW 2,030.00 | KRW 2,100.00 | KRW 1,990.00 | 133.71K |
| 2026-08-07 | KRW 2,040.00 | +2.51% | KRW 2,020.00 | KRW 2,070.00 | KRW 1,985.00 | 154.38K |
| 2026-08-06 | KRW 1,990.00 | +0.45% | KRW 1,981.00 | KRW 2,015.00 | KRW 1,955.00 | 275.25K |
| 2026-08-05 | KRW 1,981.00 | +4.15% | KRW 2,050.00 | KRW 2,050.00 | KRW 1,928.00 | 298.07K |
| 2026-08-04 | KRW 1,902.00 | +3.65% | KRW 1,790.00 | KRW 1,937.00 | KRW 1,790.00 | 314.00K |
| 2026-08-03 | KRW 1,835.00 | +3.09% | KRW 1,779.00 | KRW 1,871.00 | KRW 1,735.00 | 634.38K |
| 2026-07-31 | KRW 1,780.00 | +9.40% | KRW 1,678.00 | KRW 1,780.00 | KRW 1,627.00 | 475.06K |
| 2026-07-30 | KRW 1,627.00 | +3.37% | KRW 1,515.00 | KRW 1,686.00 | KRW 1,515.00 | 1.05M |
| 2026-07-29 | KRW 1,574.00 | -6.03% | KRW 1,675.00 | KRW 1,741.00 | KRW 1,550.00 | 603.67K |
| 2026-07-28 | KRW 1,675.00 | -6.74% | KRW 1,796.00 | KRW 1,796.00 | KRW 1,655.00 | 305.38K |
| 2026-07-27 | KRW 1,796.00 | -0.11% | KRW 1,802.00 | KRW 1,886.00 | KRW 1,790.00 | 182.55K |
| 2026-07-24 | KRW 1,798.00 | -4.06% | KRW 1,872.00 | KRW 1,872.00 | KRW 1,798.00 | 143.69K |
| 2026-07-23 | KRW 1,874.00 | +6.48% | KRW 1,760.00 | KRW 1,875.00 | KRW 1,750.00 | 279.39K |
| 2026-07-22 | KRW 1,760.00 | +2.03% | KRW 1,820.00 | KRW 1,840.00 | KRW 1,754.00 | 268.68K |
| 2026-07-21 | KRW 1,725.00 | -0.75% | KRW 1,739.00 | KRW 1,793.00 | KRW 1,705.00 | 197.84K |
| 2026-07-20 | KRW 1,738.00 | -5.44% | KRW 1,838.00 | KRW 1,838.00 | KRW 1,723.00 | 256.74K |
| 2026-07-16 | KRW 1,838.00 | -1.87% | KRW 1,873.00 | KRW 1,885.00 | KRW 1,823.00 | 187.96K |
| 2026-07-15 | KRW 1,873.00 | +7.83% | KRW 1,869.00 | KRW 1,890.00 | KRW 1,809.00 | 177.48K |
| 2026-07-14 | KRW 1,737.00 | -2.42% | KRW 1,750.00 | KRW 1,868.00 | KRW 1,700.00 | 308.34K |
| 2026-07-13 | KRW 1,780.00 | -5.62% | KRW 1,886.00 | KRW 1,915.00 | KRW 1,780.00 | 239.61K |
| 2026-07-10 | KRW 1,886.00 | +6.19% | KRW 1,776.00 | KRW 1,920.00 | KRW 1,776.00 | 249.10K |
| 2026-07-09 | KRW 1,776.00 | +1.78% | KRW 1,731.00 | KRW 1,824.00 | KRW 1,731.00 | 492.10K |
| 2026-07-08 | KRW 1,745.00 | -3.86% | KRW 1,815.00 | KRW 1,870.00 | KRW 1,731.00 | 280.73K |
| 2026-07-07 | KRW 1,815.00 | -4.47% | KRW 1,950.00 | KRW 1,955.00 | KRW 1,790.00 | 96.13K |
| 2026-07-06 | KRW 1,900.00 | -0.78% | KRW 1,899.00 | KRW 1,945.00 | KRW 1,850.00 | 64.21K |
| 2026-07-03 | KRW 1,915.00 | +3.07% | KRW 1,858.00 | KRW 1,935.00 | KRW 1,711.00 | 122.11K |
| 2026-07-02 | KRW 1,858.00 | -3.28% | KRW 1,921.00 | KRW 1,949.00 | KRW 1,770.00 | 156.25K |
| 2026-07-01 | KRW 1,921.00 | +0.79% | KRW 1,953.00 | KRW 2,060.00 | KRW 1,906.00 | 145.47K |
| 2026-06-30 | KRW 1,906.00 | -6.11% | KRW 2,030.00 | KRW 2,030.00 | KRW 1,906.00 | 157.12K |
| 2026-06-29 | KRW 2,030.00 | +14.17% | KRW 1,778.00 | KRW 2,095.00 | KRW 1,699.00 | 186.04K |
| 2026-06-26 | KRW 1,778.00 | -4.00% | KRW 1,836.00 | KRW 1,836.00 | KRW 1,700.00 | 242.34K |
| 2026-06-25 | KRW 1,852.00 | -5.51% | KRW 1,960.00 | KRW 1,980.00 | KRW 1,850.00 | 166.10K |
| 2026-06-24 | KRW 1,960.00 | +0.77% | KRW 1,950.00 | KRW 1,999.00 | KRW 1,895.00 | 129.71K |
| 2026-06-23 | KRW 1,945.00 | -6.71% | KRW 2,070.00 | KRW 2,090.00 | KRW 1,918.00 | 248.29K |
| 2026-06-22 | KRW 2,085.00 | -2.57% | KRW 2,140.00 | KRW 2,155.00 | KRW 2,045.00 | 125.43K |
| 2026-06-19 | KRW 2,140.00 | -3.60% | KRW 2,235.00 | KRW 2,320.00 | KRW 2,095.00 | 128.80K |
| 2026-06-18 | KRW 2,220.00 | -5.13% | KRW 2,335.00 | KRW 2,355.00 | KRW 2,220.00 | 90.78K |
| 2026-06-17 | KRW 2,340.00 | +4.00% | KRW 2,245.00 | KRW 2,375.00 | KRW 2,200.00 | 135.81K |
| 2026-06-16 | KRW 2,250.00 | -3.43% | KRW 2,330.00 | KRW 2,350.00 | KRW 2,230.00 | 258.44K |
| 2026-06-15 | KRW 2,330.00 | +3.33% | KRW 2,290.00 | KRW 2,540.00 | KRW 2,265.00 | 307.32K |
| 2026-06-12 | KRW 2,255.00 | +5.37% | KRW 2,160.00 | KRW 2,425.00 | KRW 2,150.00 | 349.04K |
| 2026-06-11 | KRW 2,140.00 | +4.14% | KRW 2,050.00 | KRW 2,145.00 | KRW 2,010.00 | 184.20K |
| 2026-06-10 | KRW 2,055.00 | -3.52% | KRW 2,130.00 | KRW 2,155.00 | KRW 2,030.00 | 818 |
| 2026-06-09 | KRW 2,130.00 | +3.90% | KRW 2,050.00 | KRW 2,185.00 | KRW 2,050.00 | 203.30K |
| 2026-06-08 | KRW 2,050.00 | -8.69% | KRW 2,245.00 | KRW 2,245.00 | KRW 2,035.00 | 251.66K |
| 2026-06-05 | KRW 2,245.00 | -3.44% | KRW 2,335.00 | KRW 2,400.00 | KRW 2,170.00 | 170.42K |
| 2026-06-04 | KRW 2,325.00 | +1.75% | KRW 2,310.00 | KRW 2,410.00 | KRW 2,270.00 | 188.44K |
| 2026-06-02 | KRW 2,285.00 | -2.77% | KRW 2,350.00 | KRW 2,365.00 | KRW 2,215.00 | 269.97K |
| 2026-06-01 | KRW 2,350.00 | -7.66% | KRW 2,510.00 | KRW 2,515.00 | KRW 2,270.00 | 613.60K |
| 2026-05-29 | KRW 2,545.00 | -6.78% | KRW 2,870.00 | KRW 2,870.00 | KRW 2,530.00 | 431.93K |
| 2026-05-28 | KRW 2,730.00 | -1.27% | KRW 2,765.00 | KRW 2,860.00 | KRW 2,605.00 | 339.50K |
| 2026-05-27 | KRW 2,765.00 | -7.21% | KRW 2,980.00 | KRW 2,980.00 | KRW 2,760.00 | 445.33K |
| 2026-05-26 | KRW 2,980.00 | -0.17% | KRW 3,050.00 | KRW 3,100.00 | KRW 2,915.00 | 282.54K |
| 2026-05-22 | KRW 2,985.00 | +3.29% | KRW 2,900.00 | KRW 3,045.00 | KRW 2,900.00 | 229.69K |