Wonik QnC Corporation (KOSDAQ:074600)
South Korea
· Delayed Price · Currency is KRW 21,500
+400 (1.90%)
At close: Dec 5, 2025
Wonik QnC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21,100.00 | 21,350.00 | 20,900.00 | 21,050.00 | - | -0.24% | 52,581 |
| Dec 4, 2025 | 21,350.00 | 21,500.00 | 20,800.00 | 21,100.00 | 21,100.00 | -3.21% | 187,540 |
| Dec 3, 2025 | 22,100.00 | 22,100.00 | 21,600.00 | 21,800.00 | 21,800.00 | -0.23% | 151,074 |
| Dec 2, 2025 | 21,350.00 | 22,150.00 | 21,150.00 | 21,850.00 | 21,850.00 | 2.58% | 322,478 |
| Dec 1, 2025 | 20,850.00 | 21,700.00 | 20,500.00 | 21,300.00 | 21,300.00 | 4.93% | 365,461 |
| Nov 28, 2025 | 19,600.00 | 20,300.00 | 19,410.00 | 20,300.00 | 20,300.00 | 4.59% | 167,983 |
| Nov 27, 2025 | 19,630.00 | 19,760.00 | 19,270.00 | 19,410.00 | 19,410.00 | - | 132,728 |
| Nov 26, 2025 | 19,500.00 | 19,500.00 | 19,070.00 | 19,410.00 | 19,410.00 | 1.20% | 168,304 |
| Nov 25, 2025 | 19,450.00 | 19,540.00 | 18,990.00 | 19,180.00 | 19,180.00 | 1.54% | 178,357 |
| Nov 24, 2025 | 18,890.00 | 19,160.00 | 18,630.00 | 18,890.00 | 18,890.00 | 1.45% | 116,510 |
| Nov 21, 2025 | 18,880.00 | 19,410.00 | 18,550.00 | 18,620.00 | 18,620.00 | -6.57% | 265,266 |
| Nov 20, 2025 | 20,550.00 | 20,650.00 | 19,880.00 | 19,930.00 | 19,930.00 | 0.50% | 269,182 |
| Nov 19, 2025 | 20,300.00 | 20,300.00 | 19,490.00 | 19,830.00 | 19,830.00 | -1.59% | 177,951 |
| Nov 18, 2025 | 21,100.00 | 21,300.00 | 20,050.00 | 20,150.00 | 20,150.00 | -6.50% | 297,235 |
| Nov 17, 2025 | 21,400.00 | 21,550.00 | 21,000.00 | 21,550.00 | 21,550.00 | 2.62% | 172,744 |
| Nov 14, 2025 | 22,000.00 | 22,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | -6.25% | 346,271 |
| Nov 13, 2025 | 22,050.00 | 22,650.00 | 21,800.00 | 22,400.00 | 22,400.00 | 0.45% | 293,052 |
| Nov 12, 2025 | 21,800.00 | 22,400.00 | 21,050.00 | 22,300.00 | 22,300.00 | -3.67% | 691,241 |
| Nov 11, 2025 | 23,250.00 | 23,900.00 | 22,800.00 | 23,150.00 | 23,150.00 | 0.87% | 228,992 |
| Nov 10, 2025 | 22,600.00 | 23,100.00 | 22,050.00 | 22,950.00 | 22,950.00 | 1.77% | 188,414 |
| Nov 7, 2025 | 23,250.00 | 23,300.00 | 22,100.00 | 22,550.00 | 22,550.00 | -4.45% | 250,638 |
| Nov 6, 2025 | 23,500.00 | 23,950.00 | 23,050.00 | 23,600.00 | 23,600.00 | 3.28% | 217,726 |
| Nov 5, 2025 | 23,150.00 | 23,250.00 | 21,850.00 | 22,850.00 | 22,850.00 | -3.38% | 322,837 |
| Nov 4, 2025 | 23,650.00 | 24,350.00 | 23,450.00 | 23,650.00 | 23,650.00 | 2.16% | 243,163 |
| Nov 3, 2025 | 23,350.00 | 23,350.00 | 22,950.00 | 23,150.00 | 23,150.00 | -1.28% | 286,448 |
| Oct 31, 2025 | 23,500.00 | 23,750.00 | 23,200.00 | 23,450.00 | 23,450.00 | -0.85% | 114,589 |
| Oct 30, 2025 | 23,900.00 | 24,200.00 | 23,300.00 | 23,650.00 | 23,650.00 | -1.05% | 175,709 |
| Oct 29, 2025 | 23,950.00 | 23,950.00 | 23,300.00 | 23,900.00 | 23,900.00 | 1.27% | 186,630 |
| Oct 28, 2025 | 24,000.00 | 24,050.00 | 23,100.00 | 23,600.00 | 23,600.00 | -2.68% | 206,898 |
| Oct 27, 2025 | 24,400.00 | 24,450.00 | 23,850.00 | 24,250.00 | 24,250.00 | 1.25% | 203,167 |
| Oct 24, 2025 | 24,350.00 | 24,400.00 | 23,800.00 | 23,950.00 | 23,950.00 | 1.48% | 216,704 |
| Oct 23, 2025 | 23,400.00 | 23,950.00 | 23,050.00 | 23,600.00 | 23,600.00 | -0.84% | 284,384 |
| Oct 22, 2025 | 23,600.00 | 23,950.00 | 23,050.00 | 23,800.00 | 23,800.00 | -0.42% | 327,744 |
| Oct 21, 2025 | 25,250.00 | 25,250.00 | 23,800.00 | 23,900.00 | 23,900.00 | -4.21% | 417,300 |
| Oct 20, 2025 | 25,050.00 | 25,400.00 | 24,450.00 | 24,950.00 | 24,950.00 | 1.22% | 214,015 |
| Oct 17, 2025 | 24,850.00 | 25,550.00 | 24,550.00 | 24,650.00 | 24,650.00 | -2.76% | 325,506 |
| Oct 16, 2025 | 25,350.00 | 25,650.00 | 25,150.00 | 25,350.00 | 25,350.00 | -0.98% | 188,083 |
| Oct 15, 2025 | 25,300.00 | 25,800.00 | 25,050.00 | 25,600.00 | 25,600.00 | 1.79% | 245,513 |
| Oct 14, 2025 | 27,350.00 | 27,400.00 | 24,800.00 | 25,150.00 | 25,150.00 | -4.55% | 687,008 |
| Oct 13, 2025 | 25,600.00 | 26,550.00 | 25,600.00 | 26,350.00 | 26,350.00 | -2.41% | 419,696 |
| Oct 10, 2025 | 27,300.00 | 27,850.00 | 26,400.00 | 27,000.00 | 27,000.00 | 3.45% | 556,216 |
| Oct 2, 2025 | 25,500.00 | 26,250.00 | 25,350.00 | 26,100.00 | 26,100.00 | 4.19% | 677,836 |
| Oct 1, 2025 | 24,100.00 | 25,200.00 | 24,000.00 | 25,050.00 | 25,050.00 | 5.47% | 585,594 |
| Sep 30, 2025 | 24,000.00 | 24,450.00 | 23,600.00 | 23,750.00 | 23,750.00 | - | 258,247 |
| Sep 29, 2025 | 23,650.00 | 24,100.00 | 23,150.00 | 23,750.00 | 23,750.00 | 1.06% | 225,820 |
| Sep 26, 2025 | 23,550.00 | 24,000.00 | 23,000.00 | 23,500.00 | 23,500.00 | -2.08% | 449,964 |
| Sep 25, 2025 | 24,300.00 | 24,700.00 | 23,800.00 | 24,000.00 | 24,000.00 | -3.03% | 298,247 |
| Sep 24, 2025 | 23,300.00 | 24,800.00 | 23,300.00 | 24,750.00 | 24,750.00 | 3.56% | 518,655 |
| Sep 23, 2025 | 24,150.00 | 24,250.00 | 23,400.00 | 23,900.00 | 23,900.00 | 1.27% | 322,700 |
| Sep 22, 2025 | 23,350.00 | 23,700.00 | 22,950.00 | 23,600.00 | 23,600.00 | 3.06% | 315,964 |
| Sep 19, 2025 | 23,750.00 | 23,800.00 | 22,700.00 | 22,900.00 | 22,900.00 | 0.22% | 456,767 |
| Sep 18, 2025 | 22,400.00 | 23,300.00 | 21,800.00 | 22,850.00 | 22,850.00 | 4.34% | 585,198 |
| Sep 17, 2025 | 21,750.00 | 22,250.00 | 21,500.00 | 21,900.00 | 21,900.00 | -2.23% | 307,973 |
| Sep 16, 2025 | 22,000.00 | 22,500.00 | 21,600.00 | 22,400.00 | 22,400.00 | 1.82% | 457,462 |
| Sep 15, 2025 | 22,000.00 | 22,150.00 | 21,450.00 | 22,000.00 | 22,000.00 | 3.04% | 519,246 |
| Sep 12, 2025 | 21,400.00 | 21,850.00 | 20,950.00 | 21,350.00 | 21,350.00 | 4.91% | 1,037,550 |
| Sep 11, 2025 | 19,690.00 | 20,500.00 | 19,370.00 | 20,350.00 | 20,350.00 | 4.09% | 1,171,971 |
| Sep 10, 2025 | 18,310.00 | 19,730.00 | 18,270.00 | 19,550.00 | 19,550.00 | 8.61% | 1,096,570 |
| Sep 9, 2025 | 17,550.00 | 18,110.00 | 17,550.00 | 18,000.00 | 18,000.00 | 2.74% | 270,336 |
| Sep 8, 2025 | 17,420.00 | 17,620.00 | 17,380.00 | 17,520.00 | 17,520.00 | 0.63% | 99,784 |
| Sep 5, 2025 | 17,410.00 | 17,710.00 | 17,380.00 | 17,410.00 | 17,410.00 | 1.34% | 150,988 |
| Sep 4, 2025 | 17,090.00 | 17,300.00 | 17,070.00 | 17,180.00 | 17,180.00 | 1.06% | 105,000 |
| Sep 3, 2025 | 16,910.00 | 17,060.00 | 16,790.00 | 17,000.00 | 17,000.00 | 0.41% | 68,774 |
| Sep 2, 2025 | 17,230.00 | 17,280.00 | 16,840.00 | 16,930.00 | 16,930.00 | -1.63% | 239,942 |
| Sep 1, 2025 | 17,460.00 | 17,550.00 | 17,110.00 | 17,210.00 | 17,210.00 | -3.37% | 232,471 |
| Aug 29, 2025 | 17,730.00 | 18,480.00 | 17,650.00 | 17,810.00 | 17,810.00 | 1.66% | 292,013 |
| Aug 28, 2025 | 17,370.00 | 17,850.00 | 17,230.00 | 17,520.00 | 17,520.00 | 0.69% | 105,868 |
| Aug 27, 2025 | 17,450.00 | 17,490.00 | 17,150.00 | 17,400.00 | 17,400.00 | 0.23% | 105,701 |
| Aug 26, 2025 | 17,200.00 | 17,570.00 | 17,100.00 | 17,360.00 | 17,360.00 | -0.29% | 151,774 |
| Aug 25, 2025 | 17,320.00 | 17,510.00 | 17,320.00 | 17,410.00 | 17,410.00 | 1.28% | 72,954 |
| Aug 22, 2025 | 17,270.00 | 17,380.00 | 17,000.00 | 17,190.00 | 17,190.00 | -0.23% | 99,590 |
| Aug 21, 2025 | 17,480.00 | 17,500.00 | 17,170.00 | 17,230.00 | 17,230.00 | -0.92% | 175,101 |
| Aug 20, 2025 | 17,550.00 | 17,740.00 | 17,240.00 | 17,390.00 | 17,390.00 | -1.75% | 153,201 |
| Aug 19, 2025 | 17,950.00 | 18,500.00 | 17,590.00 | 17,700.00 | 17,700.00 | -1.39% | 141,798 |
| Aug 18, 2025 | 18,260.00 | 18,300.00 | 17,840.00 | 17,950.00 | 17,950.00 | -2.34% | 138,675 |
| Aug 14, 2025 | 18,410.00 | 18,600.00 | 18,210.00 | 18,380.00 | 18,380.00 | 0.11% | 168,106 |
| Aug 13, 2025 | 18,350.00 | 18,790.00 | 17,980.00 | 18,360.00 | 18,360.00 | -2.96% | 377,106 |
| Aug 12, 2025 | 19,300.00 | 19,510.00 | 18,830.00 | 18,920.00 | 18,920.00 | -0.21% | 264,781 |
| Aug 11, 2025 | 18,890.00 | 19,170.00 | 18,710.00 | 18,960.00 | 18,960.00 | 1.34% | 216,359 |
| Aug 8, 2025 | 18,080.00 | 19,200.00 | 18,080.00 | 18,710.00 | 18,710.00 | 3.31% | 429,650 |
| Aug 7, 2025 | 18,310.00 | 18,320.00 | 17,920.00 | 18,110.00 | 18,110.00 | 1.63% | 102,236 |
| Aug 6, 2025 | 17,560.00 | 17,850.00 | 17,460.00 | 17,820.00 | 17,820.00 | 0.56% | 79,840 |
| Aug 5, 2025 | 17,680.00 | 17,840.00 | 17,590.00 | 17,720.00 | 17,720.00 | 1.78% | 113,623 |
| Aug 4, 2025 | 17,500.00 | 17,660.00 | 17,200.00 | 17,410.00 | 17,410.00 | 0.58% | 169,187 |
| Aug 1, 2025 | 18,110.00 | 18,290.00 | 17,290.00 | 17,310.00 | 17,310.00 | -6.18% | 421,683 |
| Jul 31, 2025 | 19,370.00 | 19,380.00 | 17,880.00 | 18,450.00 | 18,450.00 | -3.81% | 327,052 |
| Jul 30, 2025 | 19,430.00 | 19,840.00 | 19,150.00 | 19,180.00 | 19,180.00 | -0.93% | 364,016 |
| Jul 29, 2025 | 19,770.00 | 19,880.00 | 18,940.00 | 19,360.00 | 19,360.00 | -0.72% | 312,025 |
| Jul 28, 2025 | 18,000.00 | 19,650.00 | 18,000.00 | 19,500.00 | 19,500.00 | 9.74% | 981,138 |
| Jul 25, 2025 | 17,900.00 | 18,020.00 | 17,770.00 | 17,770.00 | 17,770.00 | -0.56% | 67,981 |
| Jul 24, 2025 | 18,230.00 | 18,380.00 | 17,830.00 | 17,870.00 | 17,870.00 | -1.71% | 175,787 |
| Jul 23, 2025 | 18,090.00 | 18,200.00 | 17,780.00 | 18,180.00 | 18,180.00 | 0.83% | 84,780 |
| Jul 22, 2025 | 18,500.00 | 18,650.00 | 17,970.00 | 18,030.00 | 18,030.00 | -2.54% | 176,318 |
| Jul 21, 2025 | 18,450.00 | 18,610.00 | 18,340.00 | 18,500.00 | 18,500.00 | 0.27% | 95,006 |
| Jul 18, 2025 | 18,750.00 | 18,750.00 | 18,350.00 | 18,450.00 | 18,450.00 | -1.34% | 97,979 |
| Jul 17, 2025 | 18,600.00 | 18,700.00 | 18,040.00 | 18,700.00 | 18,700.00 | 0.54% | 176,211 |
| Jul 16, 2025 | 18,810.00 | 18,900.00 | 18,520.00 | 18,600.00 | 18,600.00 | -0.64% | 143,728 |
| Jul 15, 2025 | 18,040.00 | 18,850.00 | 17,930.00 | 18,720.00 | 18,720.00 | 3.48% | 179,602 |
| Jul 14, 2025 | 18,120.00 | 18,400.00 | 17,900.00 | 18,090.00 | 18,090.00 | -0.33% | 115,372 |
| Jul 11, 2025 | 17,800.00 | 18,300.00 | 17,730.00 | 18,150.00 | 18,150.00 | 2.66% | 167,599 |