Wonik QnC Corporation (KOSDAQ:074600)
South Korea · Delayed Price · Currency is KRW 17,990
+470 (2.68%)
Aug 29, 2025, 12:40 PM KST
Wonik QnC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 17,730.00 | 18,470.00 | 17,650.00 | 17,900.00 | - | 2.17% | 207,701 |
| Aug 28, 2025 | 17,370.00 | 17,850.00 | 17,230.00 | 17,520.00 | 17,520.00 | 0.69% | 105,863 |
| 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 |
| 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 |