Wonik QnC Corporation (KOSDAQ:074600)
South Korea · Delayed Price · Currency is KRW 37,400
+2,250 (6.40%)
May 21, 2026, 9:10 AM KST
Wonik QnC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 36,150.00 | 36,550.00 | 34,500.00 | 35,150.00 | 35,150.00 | -2.63% | 331,111 |
| May 19, 2026 | 35,300.00 | 36,950.00 | 35,300.00 | 36,100.00 | 36,100.00 | -0.14% | 397,657 |
| May 18, 2026 | 34,400.00 | 37,750.00 | 33,000.00 | 36,150.00 | 36,150.00 | 1.97% | 386,743 |
| May 15, 2026 | 37,850.00 | 39,700.00 | 34,750.00 | 35,450.00 | 35,450.00 | -5.47% | 456,810 |
| May 14, 2026 | 37,450.00 | 37,900.00 | 35,700.00 | 37,500.00 | 37,500.00 | 0.27% | 530,534 |
| May 13, 2026 | 36,600.00 | 37,800.00 | 35,250.00 | 37,400.00 | 37,400.00 | 0.27% | 330,752 |
| May 12, 2026 | 36,800.00 | 37,500.00 | 34,500.00 | 37,300.00 | 37,300.00 | 3.47% | 688,266 |
| May 11, 2026 | 41,200.00 | 42,550.00 | 35,350.00 | 36,050.00 | 36,050.00 | -9.42% | 1,037,723 |
| May 8, 2026 | 38,600.00 | 40,000.00 | 38,350.00 | 39,800.00 | 39,800.00 | 0.51% | 251,793 |
| May 7, 2026 | 39,550.00 | 40,450.00 | 38,300.00 | 39,600.00 | 39,600.00 | 1.15% | 373,103 |
| May 6, 2026 | 40,350.00 | 40,350.00 | 38,700.00 | 39,150.00 | 39,150.00 | 0.77% | 343,256 |
| May 4, 2026 | 38,800.00 | 39,350.00 | 38,400.00 | 38,850.00 | 38,850.00 | 2.64% | 221,034 |
| Apr 30, 2026 | 38,800.00 | 39,000.00 | 37,400.00 | 37,850.00 | 37,850.00 | -2.20% | 257,303 |
| Apr 29, 2026 | 38,150.00 | 39,400.00 | 37,750.00 | 38,700.00 | 38,700.00 | -0.77% | 275,466 |
| Apr 28, 2026 | 38,850.00 | 40,350.00 | 38,250.00 | 39,000.00 | 39,000.00 | 1.04% | 441,881 |
| Apr 27, 2026 | 40,150.00 | 40,250.00 | 38,100.00 | 38,600.00 | 38,600.00 | -0.90% | 397,809 |
| Apr 24, 2026 | 37,100.00 | 40,550.00 | 37,050.00 | 38,950.00 | 38,950.00 | 6.28% | 929,315 |
| Apr 23, 2026 | 37,950.00 | 37,950.00 | 35,700.00 | 36,650.00 | 36,650.00 | -2.01% | 528,109 |
| Apr 22, 2026 | 36,350.00 | 37,400.00 | 35,900.00 | 37,400.00 | 37,400.00 | 2.75% | 297,029 |
| Apr 21, 2026 | 36,850.00 | 36,950.00 | 36,000.00 | 36,400.00 | 36,400.00 | 0.14% | 265,214 |
| Apr 20, 2026 | 35,250.00 | 37,150.00 | 34,500.00 | 36,350.00 | 36,350.00 | 1.82% | 340,415 |
| Apr 17, 2026 | 36,250.00 | 37,450.00 | 35,400.00 | 35,700.00 | 35,700.00 | -1.11% | 483,978 |
| Apr 16, 2026 | 33,800.00 | 36,500.00 | 32,900.00 | 36,100.00 | 36,100.00 | 6.65% | 819,933 |
| Apr 15, 2026 | 34,750.00 | 34,850.00 | 33,300.00 | 33,850.00 | 33,850.00 | - | 269,924 |
| Apr 14, 2026 | 33,850.00 | 34,750.00 | 33,650.00 | 33,850.00 | 33,850.00 | 2.73% | 376,987 |
| Apr 13, 2026 | 30,950.00 | 33,400.00 | 30,700.00 | 32,950.00 | 32,950.00 | 4.60% | 284,233 |
| Apr 10, 2026 | 31,850.00 | 32,450.00 | 31,500.00 | 31,500.00 | 31,500.00 | 0.80% | 168,576 |
| Apr 9, 2026 | 31,450.00 | 32,200.00 | 30,900.00 | 31,250.00 | 31,250.00 | -2.65% | 253,055 |
| Apr 8, 2026 | 31,850.00 | 32,500.00 | 31,350.00 | 32,100.00 | 32,100.00 | 6.64% | 307,413 |
| Apr 7, 2026 | 31,150.00 | 31,500.00 | 29,900.00 | 30,100.00 | 30,100.00 | 0.50% | 317,106 |
| Apr 6, 2026 | 29,800.00 | 31,500.00 | 29,700.00 | 29,950.00 | 29,950.00 | 1.35% | 155,449 |
| Apr 3, 2026 | 31,050.00 | 31,300.00 | 29,200.00 | 29,550.00 | 29,550.00 | -2.80% | 281,399 |
| Apr 2, 2026 | 32,550.00 | 32,550.00 | 29,750.00 | 30,400.00 | 30,400.00 | -5.88% | 220,793 |
| Apr 1, 2026 | 31,300.00 | 32,650.00 | 31,100.00 | 32,300.00 | 32,300.00 | 8.39% | 272,271 |
| Mar 31, 2026 | 29,400.00 | 30,900.00 | 29,200.00 | 29,800.00 | 29,800.00 | -1.97% | 276,285 |
| Mar 30, 2026 | 30,100.00 | 31,000.00 | 29,600.00 | 30,400.00 | 30,400.00 | -4.55% | 213,420 |
| Mar 27, 2026 | 31,200.00 | 32,450.00 | 31,000.00 | 31,850.00 | 31,850.00 | -3.04% | 228,539 |
| Mar 26, 2026 | 34,050.00 | 34,250.00 | 32,750.00 | 32,850.00 | 32,850.00 | -6.28% | 294,829 |
| Mar 25, 2026 | 33,150.00 | 35,300.00 | 33,100.00 | 35,050.00 | 35,050.00 | 7.68% | 566,678 |
| Mar 24, 2026 | 33,450.00 | 34,150.00 | 31,100.00 | 32,550.00 | 32,550.00 | 0.77% | 362,470 |
| Mar 23, 2026 | 32,750.00 | 33,200.00 | 31,900.00 | 32,300.00 | 32,300.00 | -4.72% | 225,586 |
| Mar 20, 2026 | 34,050.00 | 35,200.00 | 33,350.00 | 33,900.00 | 33,900.00 | 0.44% | 441,864 |
| Mar 19, 2026 | 33,000.00 | 33,950.00 | 32,950.00 | 33,750.00 | 33,750.00 | -0.88% | 272,553 |
| Mar 18, 2026 | 34,100.00 | 34,500.00 | 33,550.00 | 34,050.00 | 34,050.00 | 1.95% | 310,417 |
| Mar 17, 2026 | 35,900.00 | 35,900.00 | 33,350.00 | 33,400.00 | 33,400.00 | -4.16% | 420,624 |
| Mar 16, 2026 | 34,700.00 | 35,650.00 | 33,800.00 | 34,850.00 | 34,850.00 | 1.90% | 429,425 |
| Mar 13, 2026 | 32,450.00 | 34,700.00 | 32,450.00 | 34,200.00 | 34,200.00 | 1.18% | 375,592 |
| Mar 12, 2026 | 32,650.00 | 34,400.00 | 32,650.00 | 33,800.00 | 33,800.00 | 1.05% | 405,528 |
| Mar 11, 2026 | 35,000.00 | 35,000.00 | 33,000.00 | 33,450.00 | 33,450.00 | -2.90% | 603,936 |
| Mar 10, 2026 | 37,000.00 | 37,000.00 | 33,200.00 | 34,450.00 | 34,450.00 | -0.58% | 959,244 |