Wonik QnC Corporation (KOSDAQ:074600)
South Korea · Delayed Price · Currency is KRW 27,800
+200 (0.72%)
Jul 21, 2026, 2:50 PM KST
Wonik QnC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 36,000.00 | 36,450.00 | 33,100.00 | 34,350.00 | 34,350.00 | -5.24% | 413,921 |
| May 27, 2026 | 39,550.00 | 39,600.00 | 35,800.00 | 36,250.00 | 36,250.00 | -5.72% | 427,880 |
| May 26, 2026 | 39,600.00 | 40,250.00 | 38,200.00 | 38,450.00 | 38,450.00 | 1.18% | 349,276 |
| May 22, 2026 | 37,550.00 | 38,650.00 | 36,650.00 | 38,000.00 | 38,000.00 | 3.40% | 316,469 |
| May 21, 2026 | 36,300.00 | 38,350.00 | 36,200.00 | 36,750.00 | 36,750.00 | 4.55% | 348,391 |
| 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 |