Stock listing
KRX:217820 Wonik Pne Co. Ltd. (원익피앤이) 주가
Follow Wonik Pne Co. Ltd. into a list and get an email when it puts out news.
Share price · KRX:217820
₩1,990.00 KRW -40.00 (-2.0%)
Close on Oct 30, 2026
- Day range
- ₩1,970.00 – ₩2,080.00 KRWOct 30, 2026
- Volume
- 100,717 sharesOct 30, 2026
- Market cap
- ₩88.84B KRWAt the close on Oct 30, 2026 · price × 44.64M shares outstanding
- 52-week range
- ₩1,515.00 – ₩4,625.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩1.20B KRWMedian day 209,061 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:217820 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,990.00 | -40.00 | -2.0% | ₩2,030.00 | ₩2,080.00 | ₩1,970.00 | 100,717 | |
| ₩2,030.00 | -75.00 | -3.6% | ₩2,080.00 | ₩2,090.00 | ₩1,995.00 | 155,376 | |
| ₩2,105.00 | +65.00 | +3.2% | ₩2,075.00 | ₩2,160.00 | ₩2,060.00 | 135,227 | |
| ₩2,040.00 | +35.00 | +1.7% | ₩2,005.00 | ₩2,090.00 | ₩2,005.00 | 88,995 | |
| ₩2,005.00 | -5.00 | -0.2% | ₩2,010.00 | ₩2,090.00 | ₩2,000.00 | 89,905 | |
| ₩2,010.00 | -20.00 | -1.0% | ₩2,085.00 | ₩2,085.00 | ₩1,977.00 | 95,563 | |
| ₩2,030.00 | -115.00 | -5.4% | ₩2,195.00 | ₩2,195.00 | ₩2,030.00 | 107,391 | |
| ₩2,145.00 | -65.00 | -2.9% | ₩2,245.00 | ₩2,300.00 | ₩2,140.00 | 114,863 | |
| ₩2,210.00 | -90.00 | -3.9% | ₩2,310.00 | ₩2,310.00 | ₩2,190.00 | 115,685 | |
| ₩2,300.00 | +165.00 | +7.7% | ₩2,100.00 | ₩2,300.00 | ₩2,095.00 | 136,806 | |
| ₩2,135.00 | +65.00 | +3.1% | ₩2,100.00 | ₩2,190.00 | ₩2,080.00 | 119,680 | |
| ₩2,070.00 | -185.00 | -8.2% | ₩2,200.00 | ₩2,200.00 | ₩2,035.00 | 206,310 | |
| ₩2,255.00 | +20.00 | +0.9% | ₩2,300.00 | ₩2,320.00 | ₩2,210.00 | 125,907 | |
| ₩2,235.00 | -40.00 | -1.8% | ₩2,250.00 | ₩2,260.00 | ₩2,115.00 | 208,613 | |
| ₩2,275.00 | -85.00 | -3.6% | ₩2,360.00 | ₩2,450.00 | ₩2,250.00 | 200,878 | |
| ₩2,360.00 | -45.00 | -1.9% | ₩2,375.00 | ₩2,465.00 | ₩2,360.00 | 251,984 | |
| ₩2,405.00 | -95.00 | -3.8% | ₩2,580.00 | ₩2,580.00 | ₩2,395.00 | 296,820 | |
| ₩2,500.00 | +100.00 | +4.2% | ₩2,400.00 | ₩2,515.00 | ₩2,380.00 | 493,127 | |
| ₩2,400.00 | +55.00 | +2.3% | ₩2,375.00 | ₩2,425.00 | ₩2,350.00 | 274,185 | |
| ₩2,345.00 | +25.00 | +1.1% | ₩2,310.00 | ₩2,355.00 | ₩2,275.00 | 212,927 | |
| ₩2,320.00 | +15.00 | +0.7% | ₩2,355.00 | ₩2,360.00 | ₩2,285.00 | 183,417 | |
| ₩2,305.00 | -30.00 | -1.3% | ₩2,375.00 | ₩2,375.00 | ₩2,275.00 | 235,586 | |
| ₩2,335.00 | +85.00 | +3.8% | ₩2,295.00 | ₩2,440.00 | ₩2,255.00 | 519,466 | |
| ₩2,250.00 | -5.00 | -0.2% | ₩2,265.00 | ₩2,345.00 | ₩2,225.00 | 231,325 | |
| ₩2,255.00 | -25.00 | -1.1% | ₩2,320.00 | ₩2,320.00 | ₩2,240.00 | 254,429 | |
| ₩2,280.00 | 0.00 | 0.0% | ₩2,280.00 | ₩2,320.00 | ₩2,230.00 | 273,185 | |
| ₩2,280.00 | -15.00 | -0.7% | ₩2,300.00 | ₩2,345.00 | ₩2,250.00 | 424,850 | |
| ₩2,295.00 | -20.00 | -0.9% | ₩2,290.00 | ₩2,335.00 | ₩2,270.00 | 361,298 | |
| ₩2,315.00 | -135.00 | -5.5% | ₩2,465.00 | ₩2,465.00 | ₩2,300.00 | 648,807 | |
| ₩2,450.00 | -145.00 | -5.6% | ₩2,555.00 | ₩2,900.00 | ₩2,370.00 | 3,632,324 | |
| ₩2,595.00 | -225.00 | -8.0% | ₩2,820.00 | ₩2,850.00 | ₩2,540.00 | 1,098,297 | |
| ₩2,820.00 | +175.00 | +6.6% | ₩2,905.00 | ₩3,300.00 | ₩2,650.00 | 11,093,780 | |
| ₩2,645.00 | +610.00 | +30.0% | ₩2,035.00 | ₩2,645.00 | ₩1,995.00 | 981,401 | |
| ₩2,035.00 | +65.00 | +3.3% | ₩2,020.00 | ₩2,040.00 | ₩1,982.00 | 67,534 | |
| ₩1,970.00 | -21.00 | -1.1% | ₩2,015.00 | ₩2,030.00 | ₩1,970.00 | 71,821 | |
| ₩1,991.00 | -9.00 | -0.4% | ₩2,000.00 | ₩2,045.00 | ₩1,977.00 | 76,790 | |
| ₩2,000.00 | +90.00 | +4.7% | ₩1,994.00 | ₩2,055.00 | ₩1,911.00 | 256,755 | |
| ₩1,910.00 | 0.00 | 0.0% | ₩1,944.00 | ₩1,994.00 | ₩1,893.00 | 397,768 | |
| ₩1,910.00 | -110.00 | -5.4% | ₩1,980.00 | ₩1,980.00 | ₩1,900.00 | 161,455 | |
| ₩2,020.00 | -50.00 | -2.4% | ₩2,060.00 | ₩2,060.00 | ₩1,987.00 | 132,221 | |
| ₩2,070.00 | +79.00 | +4.0% | ₩1,931.00 | ₩2,085.00 | ₩1,930.00 | 120,221 | |
| ₩1,991.00 | -29.00 | -1.4% | ₩2,035.00 | ₩2,130.00 | ₩1,953.00 | 390,281 | |
| ₩2,020.00 | +34.00 | +1.7% | ₩2,010.00 | ₩2,020.00 | ₩1,989.00 | 41,043 | |
| ₩1,986.00 | +14.00 | +0.7% | ₩1,967.00 | ₩2,000.00 | ₩1,928.00 | 139,689 | |
| ₩1,972.00 | +62.00 | +3.2% | ₩1,910.00 | ₩1,973.00 | ₩1,844.00 | 286,641 | |
| ₩1,910.00 | +70.00 | +3.8% | ₩1,840.00 | ₩1,953.00 | ₩1,840.00 | 286,386 | |
| ₩1,840.00 | -113.00 | -5.8% | ₩1,956.00 | ₩1,957.00 | ₩1,837.00 | 195,712 | |
| ₩1,953.00 | +35.00 | +1.8% | ₩1,918.00 | ₩1,998.00 | ₩1,907.00 | 334,959 | |
| ₩1,918.00 | -28.00 | -1.4% | ₩2,010.00 | ₩2,010.00 | ₩1,886.00 | 319,471 | |
| ₩1,946.00 | -69.00 | -3.4% | ₩2,015.00 | ₩2,050.00 | ₩1,941.00 | 209,509 | |
| ₩2,015.00 | +16.00 | +0.8% | ₩2,020.00 | ₩2,060.00 | ₩1,976.00 | 156,147 | |
| ₩1,999.00 | -16.00 | -0.8% | ₩2,040.00 | ₩2,060.00 | ₩1,998.00 | 79,304 | |
| ₩2,015.00 | -45.00 | -2.2% | ₩2,120.00 | ₩2,120.00 | ₩1,995.00 | 75,304 | |
| ₩2,060.00 | -5.00 | -0.2% | ₩2,070.00 | ₩2,120.00 | ₩2,015.00 | 61,149 | |
| ₩2,065.00 | +25.00 | +1.2% | ₩2,030.00 | ₩2,100.00 | ₩1,990.00 | 133,712 | |
| ₩2,040.00 | +50.00 | +2.5% | ₩2,020.00 | ₩2,070.00 | ₩1,985.00 | 154,378 | |
| ₩1,990.00 | +9.00 | +0.5% | ₩1,981.00 | ₩2,015.00 | ₩1,955.00 | 275,250 | |
| ₩1,981.00 | +79.00 | +4.2% | ₩2,050.00 | ₩2,050.00 | ₩1,928.00 | 298,067 | |
| ₩1,902.00 | +67.00 | +3.7% | ₩1,790.00 | ₩1,937.00 | ₩1,790.00 | 314,001 | |
| ₩1,835.00 | +55.00 | +3.1% | ₩1,779.00 | ₩1,871.00 | ₩1,735.00 | 634,383 | |
| ₩1,780.00 | +153.00 | +9.4% | ₩1,678.00 | ₩1,780.00 | ₩1,627.00 | 475,057 | |
| ₩1,627.00 | +53.00 | +3.4% | ₩1,515.00 | ₩1,686.00 | ₩1,515.00 | 1,050,616 |
- Ticker
- KRX:217820
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Wonik Pne Co. Ltd.