Wonik QnC Corporation (KOSDAQ:074600)
South Korea · Delayed Price · Currency is KRW 23,450
-200 (-0.85%)
Oct 31, 2025, 3:30 PM KST
Wonik QnC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 23,500.00 | 23,750.00 | 23,250.00 | 23,400.00 | - | -1.06% | 71,593 |
| Oct 30, 2025 | 23,900.00 | 24,200.00 | 23,300.00 | 23,650.00 | 23,650.00 | -1.05% | 185,057 |
| Oct 29, 2025 | 23,950.00 | 23,950.00 | 23,300.00 | 23,900.00 | 23,900.00 | 1.27% | 193,238 |
| Oct 28, 2025 | 24,000.00 | 24,050.00 | 23,100.00 | 23,600.00 | 23,600.00 | -2.68% | 206,898 |
| Oct 27, 2025 | 24,400.00 | 24,450.00 | 23,850.00 | 24,250.00 | 24,250.00 | 1.25% | 213,527 |
| Oct 24, 2025 | 24,350.00 | 24,400.00 | 23,800.00 | 23,950.00 | 23,950.00 | 1.48% | 220,157 |
| Oct 23, 2025 | 23,400.00 | 23,950.00 | 23,050.00 | 23,600.00 | 23,600.00 | -0.84% | 286,809 |
| Oct 22, 2025 | 23,600.00 | 23,950.00 | 23,050.00 | 23,800.00 | 23,800.00 | -0.42% | 327,744 |
| Oct 21, 2025 | 25,250.00 | 25,250.00 | 23,800.00 | 23,900.00 | 23,900.00 | -4.21% | 417,300 |
| Oct 20, 2025 | 25,050.00 | 25,400.00 | 24,450.00 | 24,950.00 | 24,950.00 | 1.22% | 214,015 |
| Oct 17, 2025 | 24,850.00 | 25,550.00 | 24,550.00 | 24,650.00 | 24,650.00 | -2.76% | 329,922 |
| Oct 16, 2025 | 25,350.00 | 25,650.00 | 25,150.00 | 25,350.00 | 25,350.00 | -0.98% | 191,364 |
| Oct 15, 2025 | 25,300.00 | 25,800.00 | 25,050.00 | 25,600.00 | 25,600.00 | 1.79% | 245,513 |
| Oct 14, 2025 | 27,350.00 | 27,400.00 | 24,800.00 | 25,150.00 | 25,150.00 | -4.55% | 687,008 |
| Oct 13, 2025 | 25,600.00 | 26,550.00 | 25,600.00 | 26,350.00 | 26,350.00 | -2.41% | 425,150 |
| Oct 10, 2025 | 27,300.00 | 27,850.00 | 26,400.00 | 27,000.00 | 27,000.00 | 3.45% | 562,044 |
| Oct 2, 2025 | 25,500.00 | 26,250.00 | 25,350.00 | 26,100.00 | 26,100.00 | 4.19% | 696,703 |
| Oct 1, 2025 | 24,100.00 | 25,200.00 | 24,000.00 | 25,050.00 | 25,050.00 | 5.47% | 585,594 |
| Sep 30, 2025 | 24,000.00 | 24,450.00 | 23,600.00 | 23,750.00 | 23,750.00 | - | 265,802 |
| Sep 29, 2025 | 23,650.00 | 24,100.00 | 23,150.00 | 23,750.00 | 23,750.00 | 1.06% | 225,820 |
| Sep 26, 2025 | 23,550.00 | 24,000.00 | 23,000.00 | 23,500.00 | 23,500.00 | -2.08% | 449,964 |
| Sep 25, 2025 | 24,300.00 | 24,700.00 | 23,800.00 | 24,000.00 | 24,000.00 | -3.03% | 298,247 |
| Sep 24, 2025 | 23,300.00 | 24,800.00 | 23,300.00 | 24,750.00 | 24,750.00 | 3.56% | 529,307 |
| Sep 23, 2025 | 24,150.00 | 24,250.00 | 23,400.00 | 23,900.00 | 23,900.00 | 1.27% | 322,700 |
| Sep 22, 2025 | 23,350.00 | 23,700.00 | 22,950.00 | 23,600.00 | 23,600.00 | 3.06% | 315,964 |
| Sep 19, 2025 | 23,750.00 | 23,800.00 | 22,700.00 | 22,900.00 | 22,900.00 | 0.22% | 467,309 |
| 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 |