Wonik QnC Corporation (KOSDAQ:074600)
South Korea · Delayed Price · Currency is KRW 22,850
+950 (4.34%)
Sep 18, 2025, 3:30 PM KST
Wonik QnC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 22,400.00 | 23,300.00 | 21,800.00 | 22,850.00 | 22,850.00 | 4.34% | 591,326 |
| Sep 17, 2025 | 21,750.00 | 22,250.00 | 21,500.00 | 21,900.00 | 21,900.00 | -2.23% | 317,341 |
| Sep 16, 2025 | 22,000.00 | 22,500.00 | 21,600.00 | 22,400.00 | 22,400.00 | 1.82% | 465,749 |
| Sep 15, 2025 | 22,000.00 | 22,150.00 | 21,450.00 | 22,000.00 | 22,000.00 | 3.04% | 519,246 |
| Sep 12, 2025 | 21,400.00 | 21,850.00 | 20,950.00 | 21,350.00 | 21,350.00 | 4.91% | 1,052,126 |
| Sep 11, 2025 | 19,690.00 | 20,500.00 | 19,370.00 | 20,350.00 | 20,350.00 | 4.09% | 1,171,971 |
| Sep 10, 2025 | 18,310.00 | 19,730.00 | 18,270.00 | 19,550.00 | 19,550.00 | 8.61% | 1,112,098 |
| Sep 9, 2025 | 17,550.00 | 18,110.00 | 17,550.00 | 18,000.00 | 18,000.00 | 2.74% | 275,317 |
| Sep 8, 2025 | 17,420.00 | 17,620.00 | 17,380.00 | 17,520.00 | 17,520.00 | 0.63% | 101,493 |
| Sep 5, 2025 | 17,410.00 | 17,710.00 | 17,380.00 | 17,410.00 | 17,410.00 | 1.34% | 150,988 |
| Sep 4, 2025 | 17,090.00 | 17,300.00 | 17,070.00 | 17,180.00 | 17,180.00 | 1.06% | 105,000 |
| Sep 3, 2025 | 16,910.00 | 17,060.00 | 16,790.00 | 17,000.00 | 17,000.00 | 0.41% | 71,695 |
| Sep 2, 2025 | 17,230.00 | 17,280.00 | 16,840.00 | 16,930.00 | 16,930.00 | -1.63% | 241,582 |
| Sep 1, 2025 | 17,460.00 | 17,550.00 | 17,110.00 | 17,210.00 | 17,210.00 | -3.37% | 236,338 |
| Aug 29, 2025 | 17,730.00 | 18,480.00 | 17,650.00 | 17,810.00 | 17,810.00 | 1.66% | 295,150 |
| Aug 28, 2025 | 17,370.00 | 17,850.00 | 17,230.00 | 17,520.00 | 17,520.00 | 0.69% | 105,868 |
| Aug 27, 2025 | 17,450.00 | 17,490.00 | 17,150.00 | 17,400.00 | 17,400.00 | 0.23% | 109,976 |
| Aug 26, 2025 | 17,200.00 | 17,570.00 | 17,100.00 | 17,360.00 | 17,360.00 | -0.29% | 151,774 |
| Aug 25, 2025 | 17,320.00 | 17,510.00 | 17,320.00 | 17,410.00 | 17,410.00 | 1.28% | 74,553 |
| Aug 22, 2025 | 17,270.00 | 17,380.00 | 17,000.00 | 17,190.00 | 17,190.00 | -0.23% | 101,043 |
| Aug 21, 2025 | 17,480.00 | 17,500.00 | 17,170.00 | 17,230.00 | 17,230.00 | -0.92% | 175,101 |
| Aug 20, 2025 | 17,550.00 | 17,740.00 | 17,240.00 | 17,390.00 | 17,390.00 | -1.75% | 155,103 |
| Aug 19, 2025 | 17,950.00 | 18,500.00 | 17,590.00 | 17,700.00 | 17,700.00 | -1.39% | 143,480 |
| Aug 18, 2025 | 18,260.00 | 18,300.00 | 17,840.00 | 17,950.00 | 17,950.00 | -2.34% | 138,675 |
| Aug 14, 2025 | 18,410.00 | 18,600.00 | 18,210.00 | 18,380.00 | 18,380.00 | 0.11% | 193,038 |
| Aug 13, 2025 | 18,350.00 | 18,790.00 | 17,980.00 | 18,360.00 | 18,360.00 | -2.96% | 377,106 |
| Aug 12, 2025 | 19,300.00 | 19,510.00 | 18,830.00 | 18,920.00 | 18,920.00 | -0.21% | 275,615 |
| Aug 11, 2025 | 18,890.00 | 19,170.00 | 18,710.00 | 18,960.00 | 18,960.00 | 1.34% | 216,359 |
| Aug 8, 2025 | 18,080.00 | 19,200.00 | 18,080.00 | 18,710.00 | 18,710.00 | 3.31% | 429,650 |
| Aug 7, 2025 | 18,310.00 | 18,320.00 | 17,920.00 | 18,110.00 | 18,110.00 | 1.63% | 106,136 |
| Aug 6, 2025 | 17,560.00 | 17,850.00 | 17,460.00 | 17,820.00 | 17,820.00 | 0.56% | 82,569 |
| Aug 5, 2025 | 17,680.00 | 17,840.00 | 17,590.00 | 17,720.00 | 17,720.00 | 1.78% | 113,623 |
| Aug 4, 2025 | 17,500.00 | 17,660.00 | 17,200.00 | 17,410.00 | 17,410.00 | 0.58% | 169,187 |
| Aug 1, 2025 | 18,110.00 | 18,290.00 | 17,290.00 | 17,310.00 | 17,310.00 | -6.18% | 421,683 |
| Jul 31, 2025 | 19,370.00 | 19,380.00 | 17,880.00 | 18,450.00 | 18,450.00 | -3.81% | 327,052 |
| Jul 30, 2025 | 19,430.00 | 19,840.00 | 19,150.00 | 19,180.00 | 19,180.00 | -0.93% | 368,812 |
| Jul 29, 2025 | 19,770.00 | 19,880.00 | 18,940.00 | 19,360.00 | 19,360.00 | -0.72% | 316,620 |
| Jul 28, 2025 | 18,000.00 | 19,650.00 | 18,000.00 | 19,500.00 | 19,500.00 | 9.74% | 981,138 |
| Jul 25, 2025 | 17,900.00 | 18,020.00 | 17,770.00 | 17,770.00 | 17,770.00 | -0.56% | 74,482 |
| Jul 24, 2025 | 18,230.00 | 18,380.00 | 17,830.00 | 17,870.00 | 17,870.00 | -1.71% | 178,099 |
| Jul 23, 2025 | 18,090.00 | 18,200.00 | 17,780.00 | 18,180.00 | 18,180.00 | 0.83% | 84,780 |
| Jul 22, 2025 | 18,500.00 | 18,650.00 | 17,970.00 | 18,030.00 | 18,030.00 | -2.54% | 178,403 |
| Jul 21, 2025 | 18,450.00 | 18,610.00 | 18,340.00 | 18,500.00 | 18,500.00 | 0.27% | 95,920 |
| Jul 18, 2025 | 18,750.00 | 18,750.00 | 18,350.00 | 18,450.00 | 18,450.00 | -1.34% | 102,874 |
| Jul 17, 2025 | 18,600.00 | 18,700.00 | 18,040.00 | 18,700.00 | 18,700.00 | 0.54% | 176,211 |
| Jul 16, 2025 | 18,810.00 | 18,900.00 | 18,520.00 | 18,600.00 | 18,600.00 | -0.64% | 143,728 |
| Jul 15, 2025 | 18,040.00 | 18,850.00 | 17,930.00 | 18,720.00 | 18,720.00 | 3.48% | 186,557 |
| Jul 14, 2025 | 18,120.00 | 18,400.00 | 17,900.00 | 18,090.00 | 18,090.00 | -0.33% | 115,372 |
| Jul 11, 2025 | 17,800.00 | 18,300.00 | 17,730.00 | 18,150.00 | 18,150.00 | 2.66% | 170,666 |
| Jul 10, 2025 | 17,820.00 | 17,980.00 | 17,680.00 | 17,680.00 | 17,680.00 | -0.11% | 116,442 |