Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

Wonik Pne Co., Ltd. (217820.KQ)

Compare
2,185.00
+30.00
+(1.40%)
As of 1:34:59 PM GMT+9. Market Open.
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20252,170.002,185.002,115.002,185.002,185.0038,981
Apr 14, 20252,060.002,155.002,055.002,155.002,155.0080,126
Apr 11, 20252,000.002,070.001,980.002,060.002,060.0046,678
Apr 10, 20251,892.002,120.001,890.002,030.002,030.00305,433
Apr 9, 20251,906.001,912.001,757.001,822.001,822.00112,997
Apr 8, 20251,930.001,970.001,904.001,906.001,906.00196,590
Apr 7, 20252,040.002,040.001,935.001,935.001,935.00145,094
Apr 4, 20252,025.002,080.001,971.002,060.002,060.0097,058
Apr 3, 20252,060.002,060.001,999.002,030.002,030.0066,237
Apr 2, 20252,095.002,110.002,040.002,075.002,075.0040,208
Apr 1, 20252,040.002,125.002,040.002,105.002,105.0039,609
Mar 31, 20252,080.002,100.002,030.002,040.002,040.0061,805
Mar 28, 20252,190.002,195.002,090.002,110.002,110.0077,992
Mar 27, 20252,215.002,230.002,170.002,170.002,170.0040,364
Mar 26, 20252,150.002,230.002,130.002,215.002,215.0061,929
Mar 25, 20252,220.002,250.002,130.002,155.002,155.00102,559
Mar 24, 20252,230.002,250.002,185.002,220.002,220.0030,372
Mar 21, 20252,200.002,250.002,175.002,230.002,230.0069,451
Mar 20, 20252,290.002,295.002,210.002,220.002,220.0045,276
Mar 19, 20252,190.002,300.002,175.002,255.002,255.00117,693
Mar 18, 20252,430.002,430.002,210.002,210.002,210.00287,685
Mar 17, 20252,375.002,415.002,340.002,400.002,400.0035,577
Mar 14, 20252,335.002,400.002,320.002,375.002,375.0090,586
Mar 13, 20252,410.002,435.002,330.002,355.002,355.00106,286
Mar 12, 20252,445.002,490.002,380.002,410.002,410.00124,779
Mar 11, 20252,335.002,500.002,325.002,465.002,465.00156,778
Mar 10, 20252,460.002,490.002,400.002,475.002,475.0057,283
Mar 7, 20252,625.002,625.002,450.002,470.002,470.0058,774
Mar 6, 20252,595.002,620.002,480.002,495.002,495.00123,863
Mar 5, 20252,540.002,650.002,505.002,595.002,595.0088,125
Mar 4, 20252,550.002,590.002,455.002,565.002,565.0072,865
Feb 28, 20252,705.002,705.002,580.002,580.002,580.00129,711
Feb 27, 20252,810.002,850.002,685.002,705.002,705.00160,524
Feb 26, 20252,760.002,810.002,640.002,810.002,810.00156,438
Feb 25, 20252,820.002,850.002,710.002,720.002,720.00192,063
Feb 24, 20252,870.002,970.002,750.002,805.002,805.00675,720
Feb 21, 20252,630.003,350.002,560.003,000.003,000.004,398,545
Feb 20, 20252,670.002,775.002,565.002,665.002,665.00492,121
Feb 19, 20252,440.002,635.002,420.002,600.002,600.00376,684
Feb 18, 20252,505.002,560.002,400.002,400.002,400.00137,907
Feb 17, 20252,375.002,650.002,345.002,470.002,470.00872,243
Feb 14, 20252,390.002,440.002,320.002,375.002,375.00106,513
Feb 13, 20252,150.002,560.002,140.002,415.002,415.00824,413
Feb 12, 20252,200.002,200.002,115.002,120.002,120.0063,167
Feb 11, 20252,225.002,225.002,155.002,175.002,175.0067,271
Feb 10, 20252,185.002,205.002,115.002,185.002,185.00113,270
Feb 7, 20252,200.002,230.002,170.002,185.002,185.0060,239
Feb 6, 20252,190.002,245.002,180.002,210.002,210.0043,123
Feb 5, 20252,150.002,235.002,150.002,190.002,190.0067,266
Feb 4, 20252,135.002,215.002,125.002,160.002,160.0080,970
Feb 3, 20252,260.002,260.002,120.002,135.002,135.0088,046
Jan 31, 20252,270.002,345.002,255.002,255.002,255.0076,231
Jan 24, 20252,345.002,345.002,250.002,290.002,290.0042,055
Jan 23, 20252,420.002,465.002,285.002,290.002,290.00122,663
Jan 22, 20252,415.002,445.002,395.002,420.002,420.0047,501
Jan 21, 20252,560.002,600.002,410.002,415.002,415.00125,805
Jan 20, 20252,480.002,585.002,420.002,560.002,560.00175,721
Jan 17, 20252,415.002,450.002,400.002,440.002,440.0044,401
Jan 16, 20252,430.002,470.002,400.002,435.002,435.0061,126
Jan 15, 20252,400.002,510.002,400.002,430.002,430.0060,186
Jan 14, 20252,470.002,470.002,380.002,430.002,430.0049,921
Jan 13, 20252,400.002,435.002,380.002,415.002,415.0058,306
Jan 10, 20252,380.002,440.002,370.002,400.002,400.0047,740
Jan 9, 20252,450.002,480.002,360.002,400.002,400.0070,900
Jan 8, 20252,420.002,480.002,410.002,450.002,450.0056,137
Jan 7, 20252,475.002,510.002,440.002,445.002,445.0087,309
Jan 6, 20252,395.002,475.002,380.002,475.002,475.00130,660
Jan 3, 20252,320.002,410.002,320.002,410.002,410.0083,997
Jan 2, 20252,300.002,350.002,230.002,320.002,320.00118,206
Dec 30, 20242,220.002,265.002,195.002,235.002,235.0046,987
Dec 27, 20242,355.002,355.002,220.002,235.002,235.0079,307
Dec 26, 20242,250.002,460.002,150.002,370.002,370.00253,785
Dec 24, 20242,300.002,345.002,245.002,250.002,250.0052,760
Dec 23, 20242,290.002,370.002,260.002,300.002,300.0042,344
Dec 20, 20242,420.002,420.002,250.002,290.002,290.00100,297
Dec 19, 20242,400.002,450.002,355.002,360.002,360.0080,433
Dec 18, 20242,465.002,490.002,415.002,455.002,455.0063,638
Dec 17, 20242,500.002,530.002,420.002,490.002,490.0077,077
Dec 16, 20242,425.002,520.002,425.002,500.002,500.0064,400
Dec 13, 20242,290.002,445.002,290.002,435.002,435.00123,475
Dec 12, 20242,315.002,420.002,300.002,335.002,335.00126,144
Dec 11, 20242,215.002,350.002,210.002,335.002,335.00159,429
Dec 10, 20242,030.002,220.002,030.002,215.002,215.00113,013
Dec 9, 20242,295.002,300.002,050.002,070.002,070.00249,324
Dec 6, 20242,320.002,320.002,175.002,235.002,235.00143,570
Dec 5, 20242,345.002,380.002,280.002,290.002,290.0099,217
Dec 4, 20242,370.002,445.002,280.002,365.002,365.00113,424
Dec 3, 20242,290.002,500.002,290.002,470.002,470.00103,857
Dec 2, 20242,465.002,500.002,320.002,405.002,405.0088,365
Nov 29, 20242,580.002,590.002,410.002,425.002,425.0073,416
Nov 28, 20242,565.002,585.002,530.002,580.002,580.0040,720
Nov 27, 20242,655.002,655.002,550.002,590.002,590.0067,540
Nov 26, 20242,570.002,690.002,555.002,660.002,660.00159,989
Nov 25, 20242,530.002,620.002,500.002,565.002,565.0077,989
Nov 22, 20242,405.002,500.002,325.002,495.002,495.00125,985
Nov 21, 20242,415.002,515.002,375.002,405.002,405.0083,815
Nov 20, 20242,395.002,515.002,345.002,435.002,435.0073,912
Nov 19, 20242,385.002,430.002,370.002,395.002,395.0072,416
Nov 18, 20242,380.002,460.002,330.002,385.002,385.0084,738
Nov 15, 20242,400.002,475.002,305.002,380.002,380.00192,757
Nov 14, 20242,490.002,545.002,390.002,440.002,440.0097,440
Nov 13, 20242,670.002,670.002,475.002,490.002,490.00129,572
Nov 12, 20242,765.002,815.002,535.002,590.002,590.00223,586
Nov 11, 20242,905.002,920.002,755.002,765.002,765.00151,808
Nov 8, 20242,920.003,010.002,880.002,905.002,905.0043,967
Nov 7, 20242,895.002,955.002,780.002,875.002,875.0055,689
Nov 6, 20243,040.003,040.002,890.002,895.002,895.0066,498
Nov 5, 20242,965.003,065.002,965.002,990.002,990.0088,740
Nov 4, 20242,950.003,010.002,910.002,995.002,995.00110,467
Nov 1, 20242,805.003,325.002,800.002,975.002,975.00832,861
Oct 31, 20242,885.002,930.002,775.002,855.002,855.0050,096
Oct 30, 20242,865.002,910.002,830.002,850.002,850.0062,458
Oct 29, 20242,865.002,890.002,810.002,865.002,865.0039,030
Oct 28, 20242,815.002,905.002,815.002,890.002,890.0052,150
Oct 25, 20242,845.002,970.002,815.002,815.002,815.0065,985
Oct 24, 20242,910.002,910.002,835.002,840.002,840.0050,441
Oct 23, 20242,870.002,960.002,835.002,910.002,910.0059,549
Oct 22, 20242,950.003,000.002,875.002,875.002,875.00107,763
Oct 21, 20242,985.003,040.002,975.002,975.002,975.0038,824
Oct 18, 20243,070.003,090.002,970.002,995.002,995.0054,631
Oct 17, 20243,010.003,170.003,010.003,065.003,065.00106,080
Oct 16, 20242,990.003,035.002,950.002,985.002,985.0043,294
Oct 15, 20243,055.003,115.002,975.003,000.003,000.0095,432
Oct 14, 20243,065.003,080.003,010.003,080.003,080.0044,246
Oct 11, 20243,155.003,200.003,040.003,080.003,080.0045,696
Oct 10, 20243,235.003,320.003,150.003,155.003,155.0058,375
Oct 8, 20243,225.003,270.003,190.003,230.003,230.0046,746
Oct 7, 20243,180.003,280.003,145.003,255.003,255.0044,028
Oct 4, 20243,210.003,250.003,165.003,170.003,170.0035,370
Oct 2, 20243,170.003,280.003,155.003,215.003,215.0043,640
Sep 30, 20243,340.003,355.003,225.003,265.003,265.0047,170
Sep 27, 20243,320.003,400.003,295.003,340.003,340.0060,670
Sep 26, 20243,265.003,350.003,265.003,320.003,320.0083,227
Sep 25, 20243,230.003,540.003,230.003,290.003,290.00261,106
Sep 24, 20243,080.003,230.003,080.003,230.003,230.00111,095
Sep 23, 20243,065.003,145.003,000.003,085.003,085.0029,952
Sep 20, 20243,065.003,105.003,060.003,065.003,065.0046,226
Sep 19, 20243,035.003,095.002,980.003,060.003,060.0039,656
Sep 13, 20243,050.003,080.003,005.003,015.003,015.0026,984
Sep 12, 20242,890.003,085.002,890.003,045.003,045.0079,156
Sep 11, 20242,875.002,970.002,870.002,915.002,915.0039,681
Sep 10, 20242,960.003,010.002,860.002,890.002,890.0060,623
Sep 9, 20242,920.003,005.002,840.002,985.002,985.0059,752
Sep 6, 20243,025.003,045.002,935.002,945.002,945.0082,552
Sep 5, 20243,070.003,100.002,945.003,045.003,045.00119,969
Sep 4, 20243,100.003,190.003,045.003,070.003,070.00153,641
Sep 3, 20243,280.003,400.003,245.003,250.003,250.0042,763
Sep 2, 20243,295.003,350.003,220.003,310.003,310.0046,290
Aug 30, 20243,230.003,305.003,225.003,295.003,295.0047,862
Aug 29, 20243,200.003,295.003,140.003,230.003,230.0061,765
Aug 28, 20243,340.003,390.003,250.003,265.003,265.0072,297
Aug 27, 20243,345.003,400.003,240.003,335.003,335.0057,847
Aug 26, 20243,390.003,450.003,335.003,335.003,335.0050,254
Aug 23, 20243,420.003,465.003,360.003,390.003,390.0076,415
Aug 22, 20243,575.003,610.003,420.003,485.003,485.00165,764
Aug 21, 20243,450.004,035.003,425.003,565.003,565.001,039,953
Aug 20, 20243,330.003,475.003,330.003,435.003,435.0085,620
Aug 19, 20243,375.003,450.003,200.003,350.003,350.0065,094
Aug 16, 20243,495.003,525.003,385.003,400.003,400.0074,940
Aug 14, 20243,475.003,550.003,435.003,465.003,465.0088,809
Aug 13, 20243,385.003,470.003,320.003,465.003,465.00101,469
Aug 12, 20243,310.003,415.003,310.003,415.003,415.00101,495
Aug 9, 20243,215.003,400.003,215.003,310.003,310.0077,436
Aug 8, 20243,250.003,310.003,130.003,205.003,205.0084,484
Aug 7, 20243,270.003,355.003,185.003,250.003,250.00120,082
Aug 6, 20243,010.003,285.003,010.003,260.003,260.00217,191
Aug 5, 20243,650.003,650.002,890.003,045.003,045.00303,407
Aug 2, 20243,710.003,710.003,605.003,650.003,650.00104,583
Aug 1, 20243,665.003,795.003,665.003,750.003,750.0071,280
Jul 31, 20243,610.003,690.003,600.003,665.003,665.0061,328
Jul 30, 20243,735.003,740.003,655.003,665.003,665.0061,725
Jul 29, 20243,690.003,750.003,690.003,730.003,730.0052,610
Jul 26, 20243,730.003,760.003,630.003,670.003,670.0060,816
Jul 25, 20243,720.003,785.003,605.003,730.003,730.00129,604
Jul 24, 20243,805.003,835.003,680.003,735.003,735.0089,741
Jul 23, 20243,755.003,835.003,750.003,820.003,820.00101,859
Jul 22, 20243,895.003,935.003,715.003,755.003,755.00102,953
Jul 19, 20243,860.003,920.003,815.003,895.003,895.0086,210
Jul 18, 20243,810.003,880.003,680.003,855.003,855.00151,745
Jul 17, 20243,945.003,990.003,890.003,895.003,895.00140,035
Jul 16, 20244,085.004,085.003,915.003,980.003,980.00155,940
Jul 15, 20243,995.004,060.003,985.004,050.004,050.00103,741
Jul 12, 20244,030.004,085.003,980.003,995.003,995.00192,716
Jul 11, 20244,110.004,250.004,000.004,010.004,010.00374,112
Jul 10, 20244,240.004,240.004,070.004,110.004,110.00130,703
Jul 9, 20244,225.004,290.004,160.004,170.004,170.0060,472
Jul 8, 20244,030.004,260.004,010.004,225.004,225.00151,446
Jul 5, 20244,115.004,160.004,050.004,055.004,055.00114,897
Jul 4, 20244,100.004,210.004,035.004,115.004,115.00101,447
Jul 3, 20244,130.004,200.004,050.004,125.004,125.00123,636
Jul 2, 20244,300.004,360.004,120.004,155.004,155.00170,323
Jul 1, 20244,300.004,370.004,270.004,360.004,360.0056,171
Jun 28, 20244,300.004,330.004,250.004,300.004,300.0092,589
Jun 27, 20244,420.004,435.004,255.004,255.004,255.00128,925
Jun 26, 20244,435.004,475.004,390.004,390.004,390.0079,602
Jun 25, 20244,340.004,420.004,310.004,420.004,420.00103,632
Jun 24, 20244,500.004,585.004,310.004,340.004,340.00164,914
Jun 21, 20244,580.004,600.004,470.004,500.004,500.0093,994
Jun 20, 20244,515.004,650.004,515.004,540.004,540.00101,165
Jun 19, 20244,530.004,585.004,480.004,540.004,540.00142,337
Jun 18, 20244,720.004,780.004,530.004,530.004,530.00314,776
Jun 17, 20244,950.005,020.004,715.004,715.004,715.00262,284
Jun 14, 20245,090.005,100.004,825.004,825.004,825.00255,074
Jun 13, 20245,130.005,150.005,040.005,090.005,090.0099,777
Jun 12, 20245,200.005,280.005,090.005,120.005,120.00391,042
Jun 11, 20244,835.005,060.004,825.005,020.005,020.00213,156
Jun 10, 20244,800.004,865.004,750.004,835.004,835.0078,034
Jun 7, 20244,755.004,850.004,730.004,840.004,840.0087,227
Jun 5, 20244,710.004,795.004,695.004,725.004,725.0081,914
Jun 4, 20244,710.004,775.004,655.004,710.004,710.00121,261
Jun 3, 20244,740.004,825.004,705.004,760.004,760.00111,690
May 31, 20244,710.004,760.004,690.004,745.004,745.0084,930
May 30, 20244,800.004,805.004,655.004,695.004,695.00169,915
May 29, 20244,885.004,895.004,790.004,805.004,805.00145,303
May 28, 20244,875.004,935.004,865.004,880.004,880.00124,325
May 27, 20244,935.004,970.004,870.004,920.004,920.00161,187
May 24, 20244,960.005,010.004,930.004,935.004,935.0089,480
May 23, 20244,950.004,985.004,895.004,960.004,960.0090,258
May 22, 20245,000.005,020.004,930.004,940.004,940.00130,178
May 21, 20244,950.005,020.004,875.005,020.005,020.00181,574
May 20, 20245,020.005,040.004,935.004,950.004,950.00196,951
May 17, 20245,130.005,130.005,020.005,030.005,030.00148,553
May 16, 20245,050.005,170.005,050.005,130.005,130.00106,238
May 14, 20245,030.005,120.005,010.005,050.005,050.0098,743
May 13, 20245,100.005,130.005,030.005,040.005,040.00121,822
May 10, 20245,220.005,290.005,100.005,100.005,100.00142,041
May 9, 20245,300.005,320.005,220.005,220.005,220.0072,491
May 8, 20245,260.005,320.005,210.005,300.005,300.0085,773
May 7, 20245,280.005,370.005,230.005,350.005,350.00115,620
May 3, 20245,220.005,330.005,210.005,230.005,230.0094,466
May 2, 20245,270.005,350.005,250.005,270.005,270.0061,805
Apr 30, 20245,300.005,410.005,260.005,300.005,300.00114,671
Apr 29, 20245,190.005,320.005,190.005,250.005,250.00140,372
Apr 26, 20245,130.005,190.005,130.005,180.005,180.0073,179
Apr 25, 20245,300.005,300.005,130.005,130.005,130.0075,830
Apr 24, 20245,250.005,270.005,180.005,270.005,270.0098,118
Apr 23, 20245,170.005,240.005,100.005,150.005,150.0091,300
Apr 22, 20245,120.005,240.005,100.005,210.005,210.0071,847
Apr 19, 20245,200.005,220.005,010.005,160.005,160.00181,686
Apr 18, 20245,090.005,250.005,090.005,200.005,200.0082,707
Apr 17, 20245,040.005,260.005,040.005,140.005,140.0087,877
Apr 16, 20245,200.005,230.005,030.005,060.005,060.00126,297
Apr 15, 20245,130.005,300.005,040.005,230.005,230.00177,653