Wonik QnC Corporation (KOSDAQ:074600)
South Korea · Delayed Price · Currency is KRW 32,500
+900 (2.85%)
Oct 8, 2026, 3:30 PM KST
Wonik QnC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 31,700.00 | 33,200.00 | 31,500.00 | 32,500.00 | 32,500.00 | 2.85% | 284,081 |
| 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 |
| Aug 14, 2026 | 30,400.00 | 30,400.00 | 27,900.00 | 29,150.00 | 29,150.00 | -3.48% | 413,692 |
| Aug 13, 2026 | 31,850.00 | 31,850.00 | 30,150.00 | 30,200.00 | 30,200.00 | -4.88% | 430,631 |
| Aug 12, 2026 | 30,150.00 | 32,700.00 | 29,800.00 | 31,750.00 | 31,750.00 | 5.31% | 334,130 |
| Aug 11, 2026 | 29,350.00 | 30,900.00 | 29,250.00 | 30,150.00 | 30,150.00 | 0.67% | 140,617 |
| 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 |