Wonik QnC Corporation (KOSDAQ:074600)
South Korea · Delayed Price · Currency is KRW 18,710
+600 (3.31%)
Aug 8, 2025, 3:30 PM KST
Wonik QnC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 18,000.00 | 18,000.00 | 17,610.00 | 17,700.00 | 17,700.00 | -1.34% | 130,815 |
| Jul 8, 2025 | 17,880.00 | 18,030.00 | 17,680.00 | 17,940.00 | 17,940.00 | -0.28% | 124,790 |
| Jul 7, 2025 | 18,350.00 | 18,350.00 | 17,940.00 | 17,990.00 | 17,990.00 | -2.91% | 160,239 |
| Jul 4, 2025 | 19,160.00 | 19,190.00 | 18,470.00 | 18,530.00 | 18,530.00 | -1.07% | 172,984 |
| Jul 3, 2025 | 17,910.00 | 18,850.00 | 17,860.00 | 18,730.00 | 18,730.00 | 5.82% | 305,464 |
| Jul 2, 2025 | 17,820.00 | 17,840.00 | 17,410.00 | 17,700.00 | 17,700.00 | -0.67% | 128,947 |
| Jul 1, 2025 | 17,950.00 | 18,140.00 | 17,780.00 | 17,820.00 | 17,820.00 | -0.67% | 195,662 |
| Jun 30, 2025 | 18,150.00 | 18,210.00 | 17,850.00 | 17,940.00 | 17,940.00 | -1.16% | 121,095 |
| Jun 27, 2025 | 18,450.00 | 18,500.00 | 18,030.00 | 18,150.00 | 18,150.00 | -1.63% | 131,238 |
| Jun 26, 2025 | 19,100.00 | 19,100.00 | 18,210.00 | 18,450.00 | 18,450.00 | -1.91% | 201,456 |
| Jun 25, 2025 | 18,930.00 | 19,000.00 | 18,470.00 | 18,810.00 | 18,810.00 | 1.95% | 221,381 |
| Jun 24, 2025 | 17,970.00 | 18,700.00 | 17,910.00 | 18,450.00 | 18,450.00 | 4.53% | 303,143 |
| Jun 23, 2025 | 17,780.00 | 17,790.00 | 17,280.00 | 17,650.00 | 17,650.00 | -2.65% | 171,605 |
| Jun 20, 2025 | 17,890.00 | 18,170.00 | 17,680.00 | 18,130.00 | 18,130.00 | 1.91% | 127,872 |
| Jun 19, 2025 | 18,110.00 | 18,120.00 | 17,670.00 | 17,790.00 | 17,790.00 | -0.56% | 142,716 |
| Jun 18, 2025 | 17,570.00 | 17,890.00 | 17,520.00 | 17,890.00 | 17,890.00 | 1.25% | 159,297 |
| Jun 17, 2025 | 17,500.00 | 18,310.00 | 17,420.00 | 17,670.00 | 17,670.00 | 1.96% | 258,499 |
| Jun 16, 2025 | 17,390.00 | 17,430.00 | 17,090.00 | 17,330.00 | 17,330.00 | -0.40% | 85,897 |
| Jun 13, 2025 | 18,220.00 | 18,220.00 | 17,150.00 | 17,400.00 | 17,400.00 | -3.23% | 273,164 |
| Jun 12, 2025 | 18,380.00 | 18,380.00 | 17,980.00 | 17,980.00 | 17,980.00 | -1.21% | 223,870 |
| Jun 11, 2025 | 17,500.00 | 18,380.00 | 17,500.00 | 18,200.00 | 18,200.00 | 4.54% | 277,217 |
| Jun 10, 2025 | 17,680.00 | 17,700.00 | 17,350.00 | 17,410.00 | 17,410.00 | -0.29% | 118,240 |
| Jun 9, 2025 | 17,650.00 | 17,930.00 | 17,430.00 | 17,460.00 | 17,460.00 | 0.40% | 154,737 |
| Jun 5, 2025 | 17,150.00 | 17,750.00 | 16,970.00 | 17,390.00 | 17,390.00 | 2.47% | 260,581 |
| Jun 4, 2025 | 16,790.00 | 17,140.00 | 16,750.00 | 16,970.00 | 16,970.00 | 2.79% | 160,105 |
| Jun 2, 2025 | 16,480.00 | 16,720.00 | 16,320.00 | 16,510.00 | 16,510.00 | 0.06% | 139,291 |
| May 30, 2025 | 16,670.00 | 16,840.00 | 16,490.00 | 16,500.00 | 16,500.00 | -1.79% | 111,792 |
| May 29, 2025 | 16,840.00 | 16,840.00 | 16,560.00 | 16,800.00 | 16,800.00 | 1.20% | 125,875 |
| May 28, 2025 | 16,640.00 | 16,850.00 | 16,450.00 | 16,600.00 | 16,600.00 | 1.03% | 249,222 |