Wonik QnC Corporation (KOSDAQ:074600)
South Korea · Delayed Price · Currency is KRW 25,800
-1,150 (-4.27%)
Oct 30, 2026, 3:30 PM KST
Wonik QnC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 26,000.00 | 26,150.00 | 25,000.00 | 25,800.00 | 25,800.00 | -4.27% | 105,351 |
| Oct 29, 2026 | 26,850.00 | 27,400.00 | 26,000.00 | 26,950.00 | 26,950.00 | -0.92% | 124,302 |
| Oct 28, 2026 | 26,100.00 | 27,350.00 | 26,050.00 | 27,200.00 | 27,200.00 | 7.09% | 132,516 |
| Oct 27, 2026 | 25,450.00 | 26,150.00 | 25,200.00 | 25,400.00 | 25,400.00 | 3.89% | 141,362 |
| Oct 26, 2026 | 25,650.00 | 25,950.00 | 24,300.00 | 24,450.00 | 24,450.00 | -5.96% | 199,549 |
| Oct 23, 2026 | 25,650.00 | 26,400.00 | 24,850.00 | 26,000.00 | 26,000.00 | -1.89% | 267,653 |
| Oct 22, 2026 | 27,700.00 | 28,100.00 | 26,300.00 | 26,500.00 | 26,500.00 | -4.68% | 133,130 |
| Oct 21, 2026 | 26,700.00 | 28,250.00 | 26,700.00 | 27,800.00 | 27,800.00 | 5.50% | 173,245 |
| Oct 20, 2026 | 27,200.00 | 27,350.00 | 26,150.00 | 26,350.00 | 26,350.00 | -4.53% | 143,897 |
| Oct 19, 2026 | 27,300.00 | 28,050.00 | 26,500.00 | 27,600.00 | 27,600.00 | -1.43% | 127,784 |
| Oct 16, 2026 | 27,200.00 | 28,500.00 | 27,000.00 | 28,000.00 | 28,000.00 | 4.67% | 174,281 |
| Oct 15, 2026 | 28,800.00 | 29,000.00 | 26,100.00 | 26,750.00 | 26,750.00 | -12.72% | 229,754 |
| Oct 14, 2026 | 32,200.00 | 32,700.00 | 30,200.00 | 30,650.00 | 30,650.00 | -4.81% | 286,171 |
| Oct 13, 2026 | 31,550.00 | 32,800.00 | 30,700.00 | 32,200.00 | 32,200.00 | -0.62% | 231,117 |
| Oct 12, 2026 | 31,950.00 | 33,550.00 | 31,900.00 | 32,400.00 | 32,400.00 | -0.31% | 331,879 |
| Oct 8, 2026 | 31,700.00 | 33,200.00 | 31,500.00 | 32,500.00 | 32,500.00 | 2.85% | 254,978 |
| Oct 7, 2026 | 32,200.00 | 32,600.00 | 31,350.00 | 31,600.00 | 31,600.00 | -3.66% | 164,461 |
| Oct 6, 2026 | 32,800.00 | 33,200.00 | 32,400.00 | 32,800.00 | 32,800.00 | 1.55% | 194,838 |
| Oct 2, 2026 | 32,650.00 | 33,050.00 | 31,950.00 | 32,300.00 | 32,300.00 | -0.92% | 213,287 |
| Oct 1, 2026 | 30,300.00 | 32,800.00 | 30,150.00 | 32,600.00 | 32,600.00 | 6.71% | 305,414 |
| Sep 30, 2026 | 29,900.00 | 31,300.00 | 29,700.00 | 30,550.00 | 30,550.00 | 2.52% | 297,606 |
| Sep 29, 2026 | 28,450.00 | 29,800.00 | 28,150.00 | 29,800.00 | 29,800.00 | 4.20% | 219,631 |
| Sep 28, 2026 | 29,100.00 | 29,300.00 | 28,550.00 | 28,600.00 | 28,600.00 | -2.89% | 103,435 |
| Sep 23, 2026 | 28,900.00 | 29,600.00 | 28,800.00 | 29,450.00 | 29,450.00 | 2.79% | 195,601 |
| Sep 22, 2026 | 29,100.00 | 29,300.00 | 28,250.00 | 28,650.00 | 28,650.00 | -0.35% | 182,382 |
| Sep 21, 2026 | 28,200.00 | 28,900.00 | 27,750.00 | 28,750.00 | 28,750.00 | 3.42% | 180,873 |
| Sep 18, 2026 | 27,700.00 | 28,300.00 | 27,250.00 | 27,800.00 | 27,800.00 | 2.21% | 159,655 |
| Sep 17, 2026 | 27,200.00 | 27,900.00 | 27,050.00 | 27,200.00 | 27,200.00 | 0.93% | 187,109 |
| Sep 16, 2026 | 26,200.00 | 27,200.00 | 25,900.00 | 26,950.00 | 26,950.00 | 2.47% | 142,410 |
| Sep 15, 2026 | 25,450.00 | 26,800.00 | 25,200.00 | 26,300.00 | 26,300.00 | 2.73% | 166,830 |
| Sep 14, 2026 | 25,650.00 | 26,200.00 | 25,300.00 | 25,600.00 | 25,600.00 | -2.29% | 109,810 |
| Sep 11, 2026 | 25,900.00 | 26,750.00 | 25,750.00 | 26,200.00 | 26,200.00 | -2.60% | 140,788 |
| Sep 10, 2026 | 26,350.00 | 27,400.00 | 25,950.00 | 26,900.00 | 26,900.00 | 0.94% | 225,661 |
| Sep 9, 2026 | 26,200.00 | 27,450.00 | 26,200.00 | 26,650.00 | 26,650.00 | 0.76% | 191,382 |
| Sep 8, 2026 | 26,900.00 | 27,450.00 | 26,400.00 | 26,450.00 | 26,450.00 | -2.40% | 169,482 |
| Sep 7, 2026 | 26,400.00 | 27,300.00 | 26,400.00 | 27,100.00 | 27,100.00 | 5.24% | 148,745 |
| Sep 4, 2026 | 25,300.00 | 26,150.00 | 25,150.00 | 25,750.00 | 25,750.00 | 1.98% | 115,420 |
| Sep 3, 2026 | 25,900.00 | 26,000.00 | 24,800.00 | 25,250.00 | 25,250.00 | -0.59% | 181,691 |
| Sep 2, 2026 | 25,050.00 | 26,000.00 | 24,800.00 | 25,400.00 | 25,400.00 | -1.36% | 175,261 |
| Sep 1, 2026 | 25,900.00 | 26,450.00 | 25,600.00 | 25,750.00 | 25,750.00 | -1.90% | 148,949 |
| Aug 31, 2026 | 25,450.00 | 26,350.00 | 24,650.00 | 26,250.00 | 26,250.00 | 0.38% | 171,158 |
| Aug 28, 2026 | 26,450.00 | 26,700.00 | 25,800.00 | 26,150.00 | 26,150.00 | -2.06% | 159,075 |
| Aug 27, 2026 | 27,150.00 | 27,550.00 | 26,400.00 | 26,700.00 | 26,700.00 | - | 182,302 |
| Aug 26, 2026 | 26,650.00 | 27,000.00 | 26,050.00 | 26,700.00 | 26,700.00 | -0.74% | 174,014 |
| Aug 25, 2026 | 25,500.00 | 26,950.00 | 24,850.00 | 26,900.00 | 26,900.00 | 3.07% | 248,353 |
| Aug 24, 2026 | 26,300.00 | 27,100.00 | 25,750.00 | 26,100.00 | 26,100.00 | -0.76% | 156,349 |
| Aug 21, 2026 | 27,150.00 | 27,200.00 | 26,200.00 | 26,300.00 | 26,300.00 | -5.57% | 169,219 |
| Aug 20, 2026 | 27,750.00 | 28,250.00 | 27,250.00 | 27,850.00 | 27,850.00 | 1.83% | 191,912 |
| Aug 19, 2026 | 26,850.00 | 28,300.00 | 26,600.00 | 27,350.00 | 27,350.00 | -1.62% | 186,442 |
| Aug 18, 2026 | 29,500.00 | 29,800.00 | 27,500.00 | 27,800.00 | 27,800.00 | -4.63% | 418,164 |