Wonik QnC Corporation (KOSDAQ:074600)
South Korea
· Delayed Price · Currency is KRW 36,850
+6,150 (20.03%)
Mar 6, 2026, 3:30 PM KST
Wonik QnC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 32,200.00 | 36,850.00 | 31,500.00 | 36,850.00 | 36,850.00 | 20.03% | 2,314,252 |
| Mar 5, 2026 | 28,650.00 | 32,000.00 | 28,250.00 | 30,700.00 | 30,700.00 | 15.41% | 613,501 |
| Mar 4, 2026 | 28,450.00 | 30,300.00 | 26,300.00 | 26,600.00 | 26,600.00 | -9.52% | 613,508 |
| Mar 3, 2026 | 30,050.00 | 32,100.00 | 29,400.00 | 29,400.00 | 29,400.00 | -5.62% | 463,008 |
| Feb 27, 2026 | 31,050.00 | 31,850.00 | 30,900.00 | 31,150.00 | 31,150.00 | -3.41% | 296,433 |
| Feb 26, 2026 | 31,550.00 | 32,750.00 | 30,900.00 | 32,250.00 | 32,250.00 | 4.71% | 492,872 |
| Feb 25, 2026 | 32,050.00 | 32,350.00 | 30,500.00 | 30,800.00 | 30,800.00 | -1.28% | 500,353 |
| Feb 24, 2026 | 29,900.00 | 31,400.00 | 29,400.00 | 31,200.00 | 31,200.00 | 2.97% | 357,191 |
| Feb 23, 2026 | 32,150.00 | 32,150.00 | 30,050.00 | 30,300.00 | 30,300.00 | -3.81% | 304,159 |
| Feb 20, 2026 | 32,250.00 | 32,300.00 | 31,250.00 | 31,500.00 | 31,500.00 | -1.41% | 270,656 |
| Feb 19, 2026 | 30,050.00 | 33,000.00 | 29,850.00 | 31,950.00 | 31,950.00 | 10.17% | 857,719 |
| Feb 13, 2026 | 29,250.00 | 29,900.00 | 28,900.00 | 29,000.00 | 29,000.00 | -1.69% | 277,099 |
| Feb 12, 2026 | 29,600.00 | 30,350.00 | 29,250.00 | 29,500.00 | 29,500.00 | 2.97% | 338,025 |
| Feb 11, 2026 | 28,850.00 | 29,400.00 | 28,250.00 | 28,650.00 | 28,650.00 | -1.55% | 220,287 |
| Feb 10, 2026 | 30,650.00 | 30,700.00 | 28,850.00 | 29,100.00 | 29,100.00 | -3.64% | 327,255 |
| Feb 9, 2026 | 30,600.00 | 30,600.00 | 29,550.00 | 30,200.00 | 30,200.00 | 4.14% | 495,042 |
| Feb 6, 2026 | 27,550.00 | 30,200.00 | 26,450.00 | 29,000.00 | 29,000.00 | 2.65% | 777,920 |
| Feb 5, 2026 | 27,300.00 | 28,550.00 | 27,200.00 | 28,250.00 | 28,250.00 | -0.35% | 394,579 |
| Feb 4, 2026 | 28,150.00 | 29,000.00 | 27,900.00 | 28,350.00 | 28,350.00 | -1.05% | 309,521 |
| Feb 3, 2026 | 27,750.00 | 28,775.00 | 27,450.00 | 28,650.00 | 28,650.00 | 7.71% | 453,372 |
| Feb 2, 2026 | 27,500.00 | 28,700.00 | 26,600.00 | 26,600.00 | 26,600.00 | -6.67% | 500,630 |
| Jan 30, 2026 | 27,850.00 | 30,100.00 | 27,600.00 | 28,500.00 | 28,500.00 | 2.52% | 1,011,043 |
| Jan 29, 2026 | 29,200.00 | 29,200.00 | 26,050.00 | 27,800.00 | 27,800.00 | -0.18% | 1,142,003 |
| Jan 28, 2026 | 27,200.00 | 28,000.00 | 26,450.00 | 27,850.00 | 27,850.00 | 4.31% | 830,019 |
| Jan 27, 2026 | 25,600.00 | 26,850.00 | 25,400.00 | 26,700.00 | 26,700.00 | 3.69% | 750,098 |
| Jan 26, 2026 | 24,650.00 | 26,000.00 | 24,500.00 | 25,750.00 | 25,750.00 | 5.10% | 868,488 |
| Jan 23, 2026 | 23,650.00 | 24,550.00 | 23,250.00 | 24,500.00 | 24,500.00 | 2.30% | 551,397 |
| Jan 22, 2026 | 24,650.00 | 24,800.00 | 23,400.00 | 23,950.00 | 23,950.00 | -1.24% | 413,720 |
| Jan 21, 2026 | 22,400.00 | 24,250.00 | 22,400.00 | 24,250.00 | 24,250.00 | 5.43% | 583,371 |
| Jan 20, 2026 | 23,400.00 | 23,450.00 | 22,600.00 | 23,000.00 | 23,000.00 | -2.75% | 301,697 |
| Jan 19, 2026 | 23,800.00 | 24,150.00 | 23,550.00 | 23,650.00 | 23,650.00 | -2.87% | 450,809 |
| Jan 16, 2026 | 25,150.00 | 25,500.00 | 24,150.00 | 24,350.00 | 24,350.00 | -0.41% | 742,288 |
| Jan 15, 2026 | 23,200.00 | 24,750.00 | 22,900.00 | 24,450.00 | 24,450.00 | 5.39% | 991,739 |
| Jan 14, 2026 | 22,700.00 | 23,650.00 | 22,450.00 | 23,200.00 | 23,200.00 | 3.57% | 528,671 |
| Jan 13, 2026 | 23,000.00 | 23,400.00 | 22,050.00 | 22,400.00 | 22,400.00 | -1.97% | 428,290 |
| Jan 12, 2026 | 22,900.00 | 23,150.00 | 22,300.00 | 22,850.00 | 22,850.00 | 2.01% | 396,601 |
| Jan 9, 2026 | 21,750.00 | 23,100.00 | 21,250.00 | 22,400.00 | 22,400.00 | 2.05% | 534,990 |
| Jan 8, 2026 | 22,200.00 | 23,100.00 | 21,900.00 | 21,950.00 | 21,950.00 | -2.01% | 360,678 |
| Jan 7, 2026 | 23,450.00 | 23,500.00 | 21,950.00 | 22,400.00 | 22,400.00 | -2.18% | 416,102 |
| Jan 6, 2026 | 22,750.00 | 23,000.00 | 22,250.00 | 22,900.00 | 22,900.00 | -0.43% | 343,307 |
| Jan 5, 2026 | 24,000.00 | 24,400.00 | 22,500.00 | 23,000.00 | 23,000.00 | 0.88% | 655,369 |
| Jan 2, 2026 | 21,650.00 | 23,100.00 | 21,450.00 | 22,800.00 | 22,800.00 | 6.29% | 627,121 |
| Dec 30, 2025 | 20,900.00 | 21,950.00 | 20,800.00 | 21,450.00 | 21,450.00 | 1.66% | 342,714 |
| Dec 29, 2025 | 20,950.00 | 21,150.00 | 20,600.00 | 21,100.00 | 21,100.00 | 2.93% | 225,944 |
| Dec 26, 2025 | 20,450.00 | 20,800.00 | 20,250.00 | 20,500.00 | 20,400.00 | 0.74% | 161,118 |
| Dec 24, 2025 | 21,000.00 | 21,000.00 | 20,250.00 | 20,350.00 | 20,250.73 | -2.16% | 88,379 |
| Dec 23, 2025 | 20,900.00 | 21,000.00 | 20,600.00 | 20,800.00 | 20,698.54 | -0.72% | 108,462 |
| Dec 22, 2025 | 20,550.00 | 21,150.00 | 20,550.00 | 20,950.00 | 20,847.80 | 4.23% | 203,975 |
| Dec 19, 2025 | 20,200.00 | 20,600.00 | 19,920.00 | 20,100.00 | 20,001.95 | 1.46% | 152,057 |
| Dec 18, 2025 | 19,850.00 | 20,350.00 | 19,600.00 | 19,810.00 | 19,713.37 | -1.44% | 171,368 |
| Dec 17, 2025 | 19,620.00 | 20,150.00 | 19,540.00 | 20,100.00 | 20,001.95 | 2.87% | 198,427 |
| Dec 16, 2025 | 19,990.00 | 20,050.00 | 19,510.00 | 19,540.00 | 19,444.68 | -2.25% | 151,746 |
| Dec 15, 2025 | 19,920.00 | 20,100.00 | 19,690.00 | 19,990.00 | 19,892.49 | -1.53% | 191,847 |
| Dec 12, 2025 | 20,500.00 | 20,550.00 | 20,050.00 | 20,300.00 | 20,200.98 | -1.22% | 257,073 |
| Dec 11, 2025 | 21,050.00 | 21,150.00 | 20,400.00 | 20,550.00 | 20,449.76 | -1.67% | 269,389 |
| Dec 10, 2025 | 20,900.00 | 21,300.00 | 20,750.00 | 20,900.00 | 20,798.05 | -0.95% | 134,146 |
| Dec 9, 2025 | 21,300.00 | 21,350.00 | 20,950.00 | 21,100.00 | 20,997.07 | -0.71% | 134,626 |
| Dec 8, 2025 | 21,550.00 | 21,550.00 | 21,050.00 | 21,250.00 | 21,146.34 | -1.16% | 202,222 |
| Dec 5, 2025 | 21,100.00 | 21,500.00 | 20,900.00 | 21,500.00 | 21,395.12 | 1.90% | 131,001 |
| Dec 4, 2025 | 21,350.00 | 21,500.00 | 20,800.00 | 21,100.00 | 20,997.07 | -3.21% | 187,540 |
| Dec 3, 2025 | 22,100.00 | 22,100.00 | 21,600.00 | 21,800.00 | 21,693.66 | -0.23% | 151,076 |
| Dec 2, 2025 | 21,350.00 | 22,150.00 | 21,150.00 | 21,850.00 | 21,743.41 | 2.58% | 322,478 |
| Dec 1, 2025 | 20,850.00 | 21,700.00 | 20,500.00 | 21,300.00 | 21,196.10 | 4.93% | 365,464 |
| Nov 28, 2025 | 19,600.00 | 20,300.00 | 19,410.00 | 20,300.00 | 20,200.98 | 4.59% | 167,983 |
| Nov 27, 2025 | 19,630.00 | 19,760.00 | 19,270.00 | 19,410.00 | 19,315.32 | - | 132,728 |
| Nov 26, 2025 | 19,500.00 | 19,500.00 | 19,070.00 | 19,410.00 | 19,315.32 | 1.20% | 168,304 |
| Nov 25, 2025 | 19,450.00 | 19,540.00 | 18,990.00 | 19,180.00 | 19,086.44 | 1.54% | 178,357 |
| Nov 24, 2025 | 18,890.00 | 19,160.00 | 18,630.00 | 18,890.00 | 18,797.85 | 1.45% | 116,510 |
| Nov 21, 2025 | 18,880.00 | 19,410.00 | 18,550.00 | 18,620.00 | 18,529.17 | -6.57% | 265,266 |
| Nov 20, 2025 | 20,550.00 | 20,650.00 | 19,880.00 | 19,930.00 | 19,832.78 | 0.50% | 269,182 |
| Nov 19, 2025 | 20,300.00 | 20,300.00 | 19,490.00 | 19,830.00 | 19,733.27 | -1.59% | 177,951 |
| Nov 18, 2025 | 21,100.00 | 21,300.00 | 20,050.00 | 20,150.00 | 20,051.71 | -6.50% | 297,235 |
| Nov 17, 2025 | 21,400.00 | 21,550.00 | 21,000.00 | 21,550.00 | 21,444.88 | 2.62% | 172,744 |
| Nov 14, 2025 | 22,000.00 | 22,000.00 | 21,000.00 | 21,000.00 | 20,897.56 | -6.25% | 346,271 |
| Nov 13, 2025 | 22,050.00 | 22,650.00 | 21,800.00 | 22,400.00 | 22,290.73 | 0.45% | 293,052 |
| Nov 12, 2025 | 21,800.00 | 22,400.00 | 21,050.00 | 22,300.00 | 22,191.22 | -3.67% | 691,241 |
| Nov 11, 2025 | 23,250.00 | 23,900.00 | 22,800.00 | 23,150.00 | 23,037.07 | 0.87% | 228,992 |
| Nov 10, 2025 | 22,600.00 | 23,100.00 | 22,050.00 | 22,950.00 | 22,838.05 | 1.77% | 188,414 |
| Nov 7, 2025 | 23,250.00 | 23,300.00 | 22,100.00 | 22,550.00 | 22,440.00 | -4.45% | 250,638 |
| Nov 6, 2025 | 23,500.00 | 23,950.00 | 23,050.00 | 23,600.00 | 23,484.88 | 3.28% | 217,726 |
| Nov 5, 2025 | 23,150.00 | 23,250.00 | 21,850.00 | 22,850.00 | 22,738.54 | -3.38% | 322,837 |
| Nov 4, 2025 | 23,650.00 | 24,350.00 | 23,450.00 | 23,650.00 | 23,534.63 | 2.16% | 243,163 |
| Nov 3, 2025 | 23,350.00 | 23,350.00 | 22,950.00 | 23,150.00 | 23,037.07 | -1.28% | 286,448 |
| Oct 31, 2025 | 23,500.00 | 23,750.00 | 23,200.00 | 23,450.00 | 23,335.61 | -0.85% | 114,589 |
| Oct 30, 2025 | 23,900.00 | 24,200.00 | 23,300.00 | 23,650.00 | 23,534.63 | -1.05% | 175,709 |
| Oct 29, 2025 | 23,950.00 | 23,950.00 | 23,300.00 | 23,900.00 | 23,783.41 | 1.27% | 186,630 |
| Oct 28, 2025 | 24,000.00 | 24,050.00 | 23,100.00 | 23,600.00 | 23,484.88 | -2.68% | 206,898 |
| Oct 27, 2025 | 24,400.00 | 24,450.00 | 23,850.00 | 24,250.00 | 24,131.71 | 1.25% | 203,167 |
| Oct 24, 2025 | 24,350.00 | 24,400.00 | 23,800.00 | 23,950.00 | 23,833.17 | 1.48% | 216,704 |
| Oct 23, 2025 | 23,400.00 | 23,950.00 | 23,050.00 | 23,600.00 | 23,484.88 | -0.84% | 284,384 |
| Oct 22, 2025 | 23,600.00 | 23,950.00 | 23,050.00 | 23,800.00 | 23,683.90 | -0.42% | 327,744 |
| Oct 21, 2025 | 25,250.00 | 25,250.00 | 23,800.00 | 23,900.00 | 23,783.41 | -4.21% | 417,300 |
| Oct 20, 2025 | 25,050.00 | 25,400.00 | 24,450.00 | 24,950.00 | 24,828.29 | 1.22% | 214,015 |
| Oct 17, 2025 | 24,850.00 | 25,550.00 | 24,550.00 | 24,650.00 | 24,529.76 | -2.76% | 325,506 |
| Oct 16, 2025 | 25,350.00 | 25,650.00 | 25,150.00 | 25,350.00 | 25,226.34 | -0.98% | 188,083 |
| Oct 15, 2025 | 25,300.00 | 25,800.00 | 25,050.00 | 25,600.00 | 25,475.12 | 1.79% | 245,513 |
| Oct 14, 2025 | 27,350.00 | 27,400.00 | 24,800.00 | 25,150.00 | 25,027.32 | -4.55% | 687,008 |
| Oct 13, 2025 | 25,600.00 | 26,550.00 | 25,600.00 | 26,350.00 | 26,221.46 | -2.41% | 419,696 |
| Oct 10, 2025 | 27,300.00 | 27,850.00 | 26,400.00 | 27,000.00 | 26,868.29 | 3.45% | 556,216 |
| Oct 2, 2025 | 25,500.00 | 26,250.00 | 25,350.00 | 26,100.00 | 25,972.68 | 4.19% | 677,836 |