Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

WONIK PNE CO. LTD. (217820) Historical Prices

KR:217820 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20261,800.001,866.001,781.001,801.001,801.00+0.11%228,8950.51
Nov 10, 20261,803.001,890.001,765.001,799.001,799.00-3.54%292,1950.65
Nov 09, 20261,920.001,920.001,780.001,799.001,799.00-3.54%204,1160.46
Nov 06, 20261,880.001,900.001,801.001,865.001,865.00-2.86%199,7190.45
Nov 05, 20262,015.002,030.001,920.001,920.001,920.00-4.71%133,3580.30
Nov 04, 20261,971.002,020.001,897.002,015.002,015.00+2.28%196,9570.45
Nov 03, 20262,060.002,060.001,966.001,970.001,970.00-3.43%107,1030.24
Nov 02, 20261,990.002,060.001,975.002,040.002,040.00+2.51%78,1320.17
Oct 30, 20262,030.002,080.001,970.001,990.001,990.00-1.97%103,5550.23
Oct 29, 20262,080.002,090.001,995.002,030.002,030.00-3.56%162,5640.35
Oct 28, 20262,075.002,160.002,060.002,105.002,105.00+3.19%136,9950.29
Oct 27, 20262,005.002,090.002,005.002,040.002,040.00+1.75%90,7310.19
Oct 26, 20262,010.002,090.002,000.002,005.002,005.00-0.25%92,5140.19
Oct 23, 20262,085.002,085.001,977.002,010.002,010.00-0.99%97,8580.20
Oct 22, 20262,195.002,195.002,030.002,030.002,030.00-5.36%114,0830.23
Oct 21, 20262,245.002,300.002,140.002,145.002,145.00-2.94%123,0130.25
Oct 20, 20262,310.002,310.002,190.002,210.002,210.00-3.91%117,2490.24
Oct 19, 20262,100.002,300.002,095.002,300.002,300.00+7.73%144,6580.29
Oct 16, 20262,100.002,190.002,080.002,135.002,135.00+3.14%123,2240.25
Oct 15, 20262,200.002,200.002,035.002,070.002,070.00-8.20%206,3100.41
Oct 14, 20262,300.002,320.002,210.002,255.002,255.00+0.89%125,9070.25
Oct 13, 20262,250.002,260.002,115.002,235.002,235.00-1.76%208,6130.42
Oct 12, 20262,360.002,450.002,250.002,275.002,275.00-3.60%200,8780.40
Oct 09, 20262,360.002,465.002,360.002,360.002,360.000.00%00.00
Oct 08, 20262,375.002,465.002,360.002,360.002,360.00-1.87%251,9840.50
Oct 07, 20262,580.002,580.002,395.002,405.002,405.00-3.80%296,8200.59
Oct 06, 20262,400.002,515.002,380.002,500.002,500.00+4.17%493,1270.99
Oct 05, 20262,400.002,425.002,350.002,400.002,400.000.00%00.00
Oct 02, 20262,375.002,425.002,350.002,400.002,400.00+2.35%274,1850.55
Oct 01, 20262,310.002,355.002,275.002,345.002,345.00+1.08%212,9270.43
Sep 30, 20262,355.002,360.002,285.002,320.002,320.00+0.65%183,4170.37
Sep 29, 20262,375.002,375.002,275.002,305.002,305.00-1.28%235,5860.47
Sep 28, 20262,295.002,440.002,255.002,335.002,335.00+3.78%519,4661.06
Sep 25, 20262,250.002,345.002,225.002,250.002,250.000.00%00.00
Sep 24, 20262,250.002,345.002,225.002,250.002,250.000.00%00.00
Sep 23, 20262,265.002,345.002,225.002,250.002,250.00-0.22%231,3250.47
Sep 22, 20262,320.002,320.002,240.002,255.002,255.00-1.10%254,4290.51
Sep 21, 20262,280.002,320.002,230.002,280.002,280.000.00%273,1850.55
Sep 18, 20262,300.002,345.002,250.002,280.002,280.00-0.65%424,8500.87
Sep 17, 20262,290.002,335.002,270.002,295.002,295.00-0.86%361,2980.74
Sep 16, 20262,465.002,465.002,300.002,315.002,315.00-5.51%648,8071.36
Sep 15, 20262,555.002,900.002,370.002,450.002,450.00-5.59%3,632,3248.60
Sep 14, 20262,820.002,850.002,540.002,595.002,595.00-7.98%1,098,2972.70
Sep 11, 20262,905.003,300.002,650.002,820.002,820.00+6.62%11,093,78047.21
Sep 10, 20262,035.002,645.001,995.002,645.002,645.00+29.98%981,4014.38
Sep 09, 20262,020.002,040.001,982.002,035.002,035.00+3.30%67,5340.30
Sep 08, 20262,015.002,030.001,970.001,970.001,970.00-1.05%71,8210.31
Sep 07, 20262,000.002,045.001,977.001,991.001,991.00-0.45%76,7900.33
Sep 04, 20261,994.002,055.001,911.002,000.002,000.00+4.71%256,7551.11
Sep 03, 20261,944.001,994.001,893.001,910.001,910.000.00%397,7681.74