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 | 21,500.00 | 20,900.00 | 21,500.00 | 21,500.00 | 1.90% | 131,001 |
| 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 |