Wonik QnC Corporation (KOSDAQ:074600)
South Korea · Delayed Price · Currency is KRW 29,950
+2,250 (8.12%)
Aug 10, 2026, 3:30 PM KST
Wonik QnC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 28,250.00 | 30,150.00 | 28,100.00 | 29,950.00 | 29,950.00 | 8.12% | 241,501 |
| Aug 7, 2026 | 27,850.00 | 28,700.00 | 26,500.00 | 27,700.00 | 27,700.00 | -0.36% | 161,893 |
| Aug 6, 2026 | 27,400.00 | 28,250.00 | 26,650.00 | 27,800.00 | 27,800.00 | -0.36% | 236,170 |
| Aug 5, 2026 | 28,000.00 | 28,650.00 | 27,300.00 | 27,900.00 | 27,900.00 | 4.49% | 180,991 |
| Aug 4, 2026 | 26,050.00 | 27,000.00 | 25,350.00 | 26,700.00 | 26,700.00 | 4.50% | 258,119 |
| Aug 3, 2026 | 24,300.00 | 26,900.00 | 24,250.00 | 25,550.00 | 25,550.00 | 3.44% | 269,580 |
| Jul 31, 2026 | 23,650.00 | 25,500.00 | 23,000.00 | 24,700.00 | 24,700.00 | 19.61% | 373,391 |
| Jul 30, 2026 | 20,950.00 | 23,100.00 | 20,550.00 | 20,650.00 | 20,650.00 | -4.18% | 438,960 |
| Jul 29, 2026 | 23,300.00 | 24,950.00 | 20,000.00 | 21,550.00 | 21,550.00 | -6.10% | 659,530 |
| Jul 28, 2026 | 25,350.00 | 25,600.00 | 22,250.00 | 22,950.00 | 22,950.00 | -14.21% | 487,683 |
| Jul 27, 2026 | 26,700.00 | 27,900.00 | 25,550.00 | 26,750.00 | 26,750.00 | 3.48% | 173,314 |
| Jul 24, 2026 | 27,150.00 | 27,450.00 | 25,550.00 | 25,850.00 | 25,850.00 | -6.51% | 201,319 |
| Jul 23, 2026 | 27,400.00 | 28,250.00 | 26,400.00 | 27,650.00 | 27,650.00 | 2.98% | 248,880 |
| Jul 22, 2026 | 28,400.00 | 29,300.00 | 26,800.00 | 26,850.00 | 26,850.00 | -2.36% | 231,559 |
| Jul 21, 2026 | 27,550.00 | 27,850.00 | 25,750.00 | 27,500.00 | 27,500.00 | -0.36% | 307,335 |
| Jul 20, 2026 | 28,000.00 | 29,000.00 | 27,200.00 | 27,600.00 | 27,600.00 | -4.83% | 197,177 |
| Jul 16, 2026 | 31,000.00 | 31,050.00 | 28,350.00 | 29,000.00 | 29,000.00 | -9.23% | 207,288 |
| Jul 15, 2026 | 30,600.00 | 32,000.00 | 30,500.00 | 31,950.00 | 31,950.00 | 8.49% | 270,555 |
| Jul 14, 2026 | 30,350.00 | 30,750.00 | 28,100.00 | 29,450.00 | 29,450.00 | -2.64% | 255,209 |
| Jul 13, 2026 | 31,500.00 | 33,450.00 | 29,850.00 | 30,250.00 | 30,250.00 | -2.89% | 296,293 |
| Jul 10, 2026 | 30,000.00 | 32,100.00 | 29,650.00 | 31,150.00 | 31,150.00 | 7.41% | 282,000 |
| Jul 9, 2026 | 28,300.00 | 29,950.00 | 27,900.00 | 29,000.00 | 29,000.00 | 2.47% | 507,858 |
| Jul 8, 2026 | 30,000.00 | 30,750.00 | 27,650.00 | 28,300.00 | 28,300.00 | -7.97% | 461,265 |
| Jul 7, 2026 | 30,500.00 | 33,200.00 | 29,400.00 | 30,750.00 | 30,750.00 | -1.28% | 321,780 |
| Jul 6, 2026 | 31,400.00 | 34,300.00 | 29,050.00 | 31,150.00 | 31,150.00 | -0.16% | 346,388 |
| Jul 3, 2026 | 31,750.00 | 32,250.00 | 29,750.00 | 31,200.00 | 31,200.00 | -1.58% | 399,962 |
| Jul 2, 2026 | 35,400.00 | 35,400.00 | 31,400.00 | 31,700.00 | 31,700.00 | -13.98% | 289,007 |
| Jul 1, 2026 | 35,800.00 | 39,150.00 | 33,100.00 | 36,850.00 | 36,850.00 | 4.84% | 693,702 |
| Jun 30, 2026 | 36,000.00 | 37,500.00 | 35,000.00 | 35,150.00 | 35,150.00 | -0.42% | 313,273 |
| Jun 29, 2026 | 32,750.00 | 35,500.00 | 32,750.00 | 35,300.00 | 35,300.00 | 8.28% | 369,714 |
| Jun 26, 2026 | 33,900.00 | 35,100.00 | 31,800.00 | 32,600.00 | 32,600.00 | -4.96% | 370,646 |
| Jun 25, 2026 | 35,850.00 | 38,000.00 | 33,800.00 | 34,300.00 | 34,300.00 | 0.88% | 353,524 |
| Jun 24, 2026 | 34,450.00 | 37,850.00 | 33,000.00 | 34,000.00 | 34,000.00 | -1.31% | 354,189 |
| Jun 23, 2026 | 39,100.00 | 39,100.00 | 34,400.00 | 34,450.00 | 34,450.00 | -11.78% | 377,098 |
| Jun 22, 2026 | 34,500.00 | 39,500.00 | 34,500.00 | 39,050.00 | 39,050.00 | 9.54% | 644,335 |
| Jun 19, 2026 | 38,550.00 | 38,600.00 | 34,700.00 | 35,650.00 | 35,650.00 | -5.81% | 474,126 |
| Jun 18, 2026 | 39,800.00 | 40,350.00 | 37,750.00 | 37,850.00 | 37,850.00 | -5.96% | 410,773 |
| Jun 17, 2026 | 39,650.00 | 42,400.00 | 39,400.00 | 40,250.00 | 40,250.00 | 0.63% | 427,700 |
| Jun 16, 2026 | 41,400.00 | 41,800.00 | 39,500.00 | 40,000.00 | 40,000.00 | -2.68% | 427,406 |
| Jun 15, 2026 | 42,800.00 | 42,800.00 | 40,800.00 | 41,100.00 | 41,100.00 | -2.49% | 557,925 |
| Jun 12, 2026 | 38,100.00 | 45,400.00 | 36,700.00 | 42,150.00 | 42,150.00 | 16.44% | 1,897,400 |
| Jun 11, 2026 | 32,700.00 | 37,000.00 | 32,450.00 | 36,200.00 | 36,200.00 | 8.22% | 656,212 |
| Jun 10, 2026 | 32,800.00 | 35,650.00 | 32,550.00 | 33,450.00 | 33,450.00 | -0.74% | 447,370 |
| Jun 9, 2026 | 30,900.00 | 34,900.00 | 30,900.00 | 33,700.00 | 33,700.00 | 12.90% | 762,933 |
| Jun 8, 2026 | 31,900.00 | 32,300.00 | 29,650.00 | 29,850.00 | 29,850.00 | -13.10% | 320,400 |
| Jun 5, 2026 | 32,600.00 | 36,200.00 | 32,250.00 | 34,350.00 | 34,350.00 | 2.08% | 657,171 |
| Jun 4, 2026 | 30,700.00 | 36,100.00 | 30,600.00 | 33,650.00 | 33,650.00 | 11.42% | 892,377 |
| Jun 2, 2026 | 31,050.00 | 31,300.00 | 29,850.00 | 30,200.00 | 30,200.00 | -4.28% | 285,993 |
| Jun 1, 2026 | 32,550.00 | 33,400.00 | 31,050.00 | 31,550.00 | 31,550.00 | -4.10% | 481,797 |
| May 29, 2026 | 34,850.00 | 35,050.00 | 31,950.00 | 32,900.00 | 32,900.00 | -4.22% | 418,499 |