Wonik QnC Corporation (KOSDAQ:074600)
South Korea · Delayed Price · Currency is KRW 21,450
+350 (1.66%)
Dec 30, 2025, 3:30 PM KST
Wonik QnC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 20,900.00 | 21,950.00 | 20,800.00 | 21,450.00 | 21,450.00 | 1.66% | 342,714 |
| Dec 29, 2025 | 20,950.00 | 21,150.00 | 20,600.00 | 21,100.00 | 21,100.00 | 2.93% | 225,944 |
| Dec 26, 2025 | 20,450.00 | 20,800.00 | 20,250.00 | 20,500.00 | 20,400.00 | 0.74% | 161,118 |
| Dec 24, 2025 | 21,000.00 | 21,000.00 | 20,250.00 | 20,350.00 | 20,250.73 | -2.16% | 88,379 |
| Dec 23, 2025 | 20,900.00 | 21,000.00 | 20,600.00 | 20,800.00 | 20,698.54 | -0.72% | 108,462 |
| Dec 22, 2025 | 20,550.00 | 21,150.00 | 20,550.00 | 20,950.00 | 20,847.80 | 4.23% | 203,975 |
| Dec 19, 2025 | 20,200.00 | 20,600.00 | 19,920.00 | 20,100.00 | 20,001.95 | 1.46% | 152,057 |
| Dec 18, 2025 | 19,850.00 | 20,350.00 | 19,600.00 | 19,810.00 | 19,713.37 | -1.44% | 171,368 |
| Dec 17, 2025 | 19,620.00 | 20,150.00 | 19,540.00 | 20,100.00 | 20,001.95 | 2.87% | 198,427 |
| Dec 16, 2025 | 19,990.00 | 20,050.00 | 19,510.00 | 19,540.00 | 19,444.68 | -2.25% | 151,746 |
| Dec 15, 2025 | 19,920.00 | 20,100.00 | 19,690.00 | 19,990.00 | 19,892.49 | -1.53% | 191,847 |
| Dec 12, 2025 | 20,500.00 | 20,550.00 | 20,050.00 | 20,300.00 | 20,200.98 | -1.22% | 257,073 |
| Dec 11, 2025 | 21,050.00 | 21,150.00 | 20,400.00 | 20,550.00 | 20,449.76 | -1.67% | 269,389 |
| Dec 10, 2025 | 20,900.00 | 21,300.00 | 20,750.00 | 20,900.00 | 20,798.05 | -0.95% | 134,146 |
| Dec 9, 2025 | 21,300.00 | 21,350.00 | 20,950.00 | 21,100.00 | 20,997.07 | -0.71% | 134,626 |
| Dec 8, 2025 | 21,550.00 | 21,550.00 | 21,050.00 | 21,250.00 | 21,146.34 | -1.16% | 202,222 |
| Dec 5, 2025 | 21,100.00 | 21,500.00 | 20,900.00 | 21,500.00 | 21,395.12 | 1.90% | 131,001 |
| Dec 4, 2025 | 21,350.00 | 21,500.00 | 20,800.00 | 21,100.00 | 20,997.07 | -3.21% | 187,540 |
| Dec 3, 2025 | 22,100.00 | 22,100.00 | 21,600.00 | 21,800.00 | 21,693.66 | -0.23% | 151,076 |
| Dec 2, 2025 | 21,350.00 | 22,150.00 | 21,150.00 | 21,850.00 | 21,743.41 | 2.58% | 322,478 |
| Dec 1, 2025 | 20,850.00 | 21,700.00 | 20,500.00 | 21,300.00 | 21,196.10 | 4.93% | 365,464 |
| Nov 28, 2025 | 19,600.00 | 20,300.00 | 19,410.00 | 20,300.00 | 20,200.98 | 4.59% | 167,983 |
| Nov 27, 2025 | 19,630.00 | 19,760.00 | 19,270.00 | 19,410.00 | 19,315.32 | - | 132,728 |
| Nov 26, 2025 | 19,500.00 | 19,500.00 | 19,070.00 | 19,410.00 | 19,315.32 | 1.20% | 168,304 |
| Nov 25, 2025 | 19,450.00 | 19,540.00 | 18,990.00 | 19,180.00 | 19,086.44 | 1.54% | 178,357 |
| Nov 24, 2025 | 18,890.00 | 19,160.00 | 18,630.00 | 18,890.00 | 18,797.85 | 1.45% | 116,510 |
| Nov 21, 2025 | 18,880.00 | 19,410.00 | 18,550.00 | 18,620.00 | 18,529.17 | -6.57% | 265,266 |
| Nov 20, 2025 | 20,550.00 | 20,650.00 | 19,880.00 | 19,930.00 | 19,832.78 | 0.50% | 269,182 |
| Nov 19, 2025 | 20,300.00 | 20,300.00 | 19,490.00 | 19,830.00 | 19,733.27 | -1.59% | 177,951 |
| Nov 18, 2025 | 21,100.00 | 21,300.00 | 20,050.00 | 20,150.00 | 20,051.71 | -6.50% | 297,235 |
| Nov 17, 2025 | 21,400.00 | 21,550.00 | 21,000.00 | 21,550.00 | 21,444.88 | 2.62% | 172,744 |
| Nov 14, 2025 | 22,000.00 | 22,000.00 | 21,000.00 | 21,000.00 | 20,897.56 | -6.25% | 346,271 |
| Nov 13, 2025 | 22,050.00 | 22,650.00 | 21,800.00 | 22,400.00 | 22,290.73 | 0.45% | 293,052 |
| Nov 12, 2025 | 21,800.00 | 22,400.00 | 21,050.00 | 22,300.00 | 22,191.22 | -3.67% | 691,241 |
| Nov 11, 2025 | 23,250.00 | 23,900.00 | 22,800.00 | 23,150.00 | 23,037.07 | 0.87% | 228,992 |
| Nov 10, 2025 | 22,600.00 | 23,100.00 | 22,050.00 | 22,950.00 | 22,838.05 | 1.77% | 188,414 |
| Nov 7, 2025 | 23,250.00 | 23,300.00 | 22,100.00 | 22,550.00 | 22,440.00 | -4.45% | 250,638 |
| Nov 6, 2025 | 23,500.00 | 23,950.00 | 23,050.00 | 23,600.00 | 23,484.88 | 3.28% | 217,726 |
| Nov 5, 2025 | 23,150.00 | 23,250.00 | 21,850.00 | 22,850.00 | 22,738.54 | -3.38% | 322,837 |
| Nov 4, 2025 | 23,650.00 | 24,350.00 | 23,450.00 | 23,650.00 | 23,534.63 | 2.16% | 243,163 |
| Nov 3, 2025 | 23,350.00 | 23,350.00 | 22,950.00 | 23,150.00 | 23,037.07 | -1.28% | 286,448 |
| Oct 31, 2025 | 23,500.00 | 23,750.00 | 23,200.00 | 23,450.00 | 23,335.61 | -0.85% | 114,589 |
| Oct 30, 2025 | 23,900.00 | 24,200.00 | 23,300.00 | 23,650.00 | 23,534.63 | -1.05% | 175,709 |
| Oct 29, 2025 | 23,950.00 | 23,950.00 | 23,300.00 | 23,900.00 | 23,783.41 | 1.27% | 186,630 |
| Oct 28, 2025 | 24,000.00 | 24,050.00 | 23,100.00 | 23,600.00 | 23,484.88 | -2.68% | 206,898 |
| Oct 27, 2025 | 24,400.00 | 24,450.00 | 23,850.00 | 24,250.00 | 24,131.71 | 1.25% | 203,167 |
| Oct 24, 2025 | 24,350.00 | 24,400.00 | 23,800.00 | 23,950.00 | 23,833.17 | 1.48% | 216,704 |
| Oct 23, 2025 | 23,400.00 | 23,950.00 | 23,050.00 | 23,600.00 | 23,484.88 | -0.84% | 284,384 |
| Oct 22, 2025 | 23,600.00 | 23,950.00 | 23,050.00 | 23,800.00 | 23,683.90 | -0.42% | 327,744 |
| Oct 21, 2025 | 25,250.00 | 25,250.00 | 23,800.00 | 23,900.00 | 23,783.41 | -4.21% | 417,300 |