Wonik QnC Corporation (KOSDAQ:074600)
South Korea flag South Korea · Delayed Price · Currency is KRW
27,000
+900 (3.45%)
Oct 10, 2025, 3:30 PM KST

Wonik QnC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202527,300.0027,850.0026,400.0026,975.0026,975.003.35%550,290
Oct 2, 202525,500.0026,250.0025,350.0026,100.0026,100.004.19%696,703
Oct 1, 202524,100.0025,200.0024,000.0025,050.0025,050.005.47%585,594
Sep 30, 202524,000.0024,450.0023,600.0023,750.0023,750.00-265,802
Sep 29, 202523,650.0024,100.0023,150.0023,750.0023,750.001.06%225,820
Sep 26, 202523,550.0024,000.0023,000.0023,500.0023,500.00-2.08%449,964
Sep 25, 202524,300.0024,700.0023,800.0024,000.0024,000.00-3.03%298,247
Sep 24, 202523,300.0024,800.0023,300.0024,750.0024,750.003.56%529,307
Sep 23, 202524,150.0024,250.0023,400.0023,900.0023,900.001.27%322,700
Sep 22, 202523,350.0023,700.0022,950.0023,600.0023,600.003.06%315,964
Sep 19, 202523,750.0023,800.0022,700.0022,900.0022,900.000.22%467,309
Sep 18, 202522,400.0023,300.0021,800.0022,850.0022,850.004.34%591,326
Sep 17, 202521,750.0022,250.0021,500.0021,900.0021,900.00-2.23%317,341
Sep 16, 202522,000.0022,500.0021,600.0022,400.0022,400.001.82%465,749
Sep 15, 202522,000.0022,150.0021,450.0022,000.0022,000.003.04%519,246
Sep 12, 202521,400.0021,850.0020,950.0021,350.0021,350.004.91%1,052,126
Sep 11, 202519,690.0020,500.0019,370.0020,350.0020,350.004.09%1,171,971
Sep 10, 202518,310.0019,730.0018,270.0019,550.0019,550.008.61%1,112,098
Sep 9, 202517,550.0018,110.0017,550.0018,000.0018,000.002.74%275,317
Sep 8, 202517,420.0017,620.0017,380.0017,520.0017,520.000.63%101,493
Sep 5, 202517,410.0017,710.0017,380.0017,410.0017,410.001.34%150,988
Sep 4, 202517,090.0017,300.0017,070.0017,180.0017,180.001.06%105,000
Sep 3, 202516,910.0017,060.0016,790.0017,000.0017,000.000.41%71,695
Sep 2, 202517,230.0017,280.0016,840.0016,930.0016,930.00-1.63%241,582
Sep 1, 202517,460.0017,550.0017,110.0017,210.0017,210.00-3.37%236,338
Aug 29, 202517,730.0018,480.0017,650.0017,810.0017,810.001.66%295,150
Aug 28, 202517,370.0017,850.0017,230.0017,520.0017,520.000.69%105,868
Aug 27, 202517,450.0017,490.0017,150.0017,400.0017,400.000.23%109,976
Aug 26, 202517,200.0017,570.0017,100.0017,360.0017,360.00-0.29%151,774
Aug 25, 202517,320.0017,510.0017,320.0017,410.0017,410.001.28%74,553
Aug 22, 202517,270.0017,380.0017,000.0017,190.0017,190.00-0.23%101,043
Aug 21, 202517,480.0017,500.0017,170.0017,230.0017,230.00-0.92%175,101
Aug 20, 202517,550.0017,740.0017,240.0017,390.0017,390.00-1.75%155,103
Aug 19, 202517,950.0018,500.0017,590.0017,700.0017,700.00-1.39%143,480
Aug 18, 202518,260.0018,300.0017,840.0017,950.0017,950.00-2.34%138,675
Aug 14, 202518,410.0018,600.0018,210.0018,380.0018,380.000.11%193,038
Aug 13, 202518,350.0018,790.0017,980.0018,360.0018,360.00-2.96%377,106
Aug 12, 202519,300.0019,510.0018,830.0018,920.0018,920.00-0.21%275,615
Aug 11, 202518,890.0019,170.0018,710.0018,960.0018,960.001.34%216,359
Aug 8, 202518,080.0019,200.0018,080.0018,710.0018,710.003.31%429,650
Aug 7, 202518,310.0018,320.0017,920.0018,110.0018,110.001.63%106,136
Aug 6, 202517,560.0017,850.0017,460.0017,820.0017,820.000.56%82,569
Aug 5, 202517,680.0017,840.0017,590.0017,720.0017,720.001.78%113,623
Aug 4, 202517,500.0017,660.0017,200.0017,410.0017,410.000.58%169,187
Aug 1, 202518,110.0018,290.0017,290.0017,310.0017,310.00-6.18%421,683
Jul 31, 202519,370.0019,380.0017,880.0018,450.0018,450.00-3.81%327,052
Jul 30, 202519,430.0019,840.0019,150.0019,180.0019,180.00-0.93%368,812
Jul 29, 202519,770.0019,880.0018,940.0019,360.0019,360.00-0.72%316,620
Jul 28, 202518,000.0019,650.0018,000.0019,500.0019,500.009.74%981,138
Jul 25, 202517,900.0018,020.0017,770.0017,770.0017,770.00-0.56%74,482