Wonik QnC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 30,900.00 | 31,100.00 | 30,150.00 | 30,350.00 | 29,989.90 | 618,354 |
| 2024-07-24 | 31,650.00 | 32,300.00 | 31,500.00 | 31,850.00 | 31,472.10 | 220,287 |
| 2024-07-23 | 32,800.00 | 33,150.00 | 31,800.00 | 32,050.00 | 31,669.73 | 323,839 |
| 2024-07-22 | 33,800.00 | 33,850.00 | 31,900.00 | 32,250.00 | 31,867.36 | 428,227 |
| 2024-07-19 | 32,900.00 | 34,350.00 | 32,700.00 | 33,800.00 | 33,398.97 | 356,588 |
| 2024-07-18 | 31,800.00 | 33,450.00 | 31,250.00 | 33,200.00 | 32,806.09 | 619,582 |
| 2024-07-17 | 35,600.00 | 35,600.00 | 33,200.00 | 33,200.00 | 32,806.09 | 587,287 |
| 2024-07-16 | 34,950.00 | 35,700.00 | 34,600.00 | 35,600.00 | 35,177.61 | 200,777 |
| 2024-07-15 | 35,000.00 | 35,200.00 | 34,300.00 | 35,200.00 | 34,782.36 | 231,063 |
| 2024-07-12 | 35,650.00 | 35,900.00 | 34,250.00 | 34,850.00 | 34,436.51 | 559,205 |
| 2024-07-11 | 36,450.00 | 36,950.00 | 36,250.00 | 36,300.00 | 35,869.31 | 241,673 |
| 2024-07-10 | 36,650.00 | 36,650.00 | 35,800.00 | 36,100.00 | 35,671.68 | 294,298 |
| 2024-07-09 | 36,800.00 | 37,100.00 | 36,500.00 | 36,900.00 | 36,462.19 | 240,095 |
| 2024-07-08 | 37,150.00 | 37,700.00 | 36,350.00 | 36,950.00 | 36,511.59 | 373,312 |
| 2024-07-05 | 38,200.00 | 38,200.00 | 36,750.00 | 36,800.00 | 36,363.37 | 502,271 |
| 2024-07-04 | 36,100.00 | 37,450.00 | 35,900.00 | 37,350.00 | 36,906.85 | 576,512 |
| 2024-07-03 | 37,250.00 | 37,250.00 | 35,450.00 | 35,800.00 | 35,375.24 | 484,228 |
| 2024-07-02 | 37,900.00 | 38,050.00 | 36,450.00 | 36,950.00 | 36,511.59 | 416,391 |
| 2024-07-01 | 37,700.00 | 38,300.00 | 37,500.00 | 37,600.00 | 37,153.88 | 323,034 |
| 2024-06-28 | 37,800.00 | 38,150.00 | 36,750.00 | 37,800.00 | 37,351.51 | 425,661 |
| 2024-06-27 | 37,350.00 | 37,650.00 | 36,750.00 | 37,500.00 | 37,055.07 | 297,170 |
| 2024-06-26 | 36,600.00 | 38,000.00 | 36,200.00 | 37,900.00 | 37,450.32 | 530,830 |
| 2024-06-25 | 36,500.00 | 36,700.00 | 35,350.00 | 36,300.00 | 35,869.31 | 511,644 |
| 2024-06-24 | 37,150.00 | 37,150.00 | 36,050.00 | 37,050.00 | 36,610.41 | 410,227 |
| 2024-06-21 | 38,100.00 | 38,150.00 | 36,800.00 | 37,150.00 | 36,709.22 | 571,077 |
| 2024-06-20 | 38,350.00 | 38,700.00 | 37,900.00 | 38,550.00 | 38,092.61 | 366,275 |
| 2024-06-19 | 39,000.00 | 39,400.00 | 38,000.00 | 38,550.00 | 38,092.61 | 726,274 |
| 2024-06-18 | 38,550.00 | 39,700.00 | 37,850.00 | 38,300.00 | 37,845.58 | 901,468 |
| 2024-06-17 | 38,700.00 | 39,400.00 | 37,600.00 | 37,750.00 | 37,302.10 | 562,744 |
| 2024-06-14 | 38,750.00 | 39,400.00 | 37,550.00 | 38,400.00 | 37,944.39 | 665,590 |
| 2024-06-13 | 38,900.00 | 39,600.00 | 38,400.00 | 38,400.00 | 37,944.39 | 1,327,046 |
| 2024-06-12 | 38,400.00 | 39,150.00 | 37,600.00 | 37,900.00 | 37,450.32 | 1,096,235 |
| 2024-06-11 | 39,300.00 | 39,300.00 | 37,500.00 | 37,600.00 | 37,153.88 | 1,115,773 |
| 2024-06-10 | 40,550.00 | 40,700.00 | 37,850.00 | 38,600.00 | 38,142.02 | 2,101,914 |
| 2024-06-07 | 35,950.00 | 41,000.00 | 35,850.00 | 40,950.00 | 40,464.13 | 5,293,508 |
| 2024-06-05 | 34,350.00 | 35,550.00 | 34,000.00 | 35,400.00 | 34,979.98 | 545,295 |
| 2024-06-04 | 34,900.00 | 35,150.00 | 33,950.00 | 34,000.00 | 33,596.59 | 283,110 |
| 2024-06-03 | 33,850.00 | 35,150.00 | 33,500.00 | 34,900.00 | 34,485.92 | 411,160 |
| 2024-05-31 | 34,400.00 | 34,600.00 | 33,000.00 | 33,600.00 | 33,201.34 | 334,073 |
| 2024-05-30 | 34,300.00 | 35,200.00 | 34,150.00 | 34,600.00 | 34,189.48 | 382,238 |
| 2024-05-29 | 35,350.00 | 35,350.00 | 33,500.00 | 34,300.00 | 33,893.04 | 581,949 |
| 2024-05-28 | 33,500.00 | 34,700.00 | 33,200.00 | 34,300.00 | 33,893.04 | 449,131 |
| 2024-05-27 | 32,750.00 | 33,600.00 | 32,200.00 | 33,600.00 | 33,201.34 | 367,064 |
| 2024-05-24 | 33,150.00 | 33,300.00 | 32,450.00 | 32,900.00 | 32,509.65 | 335,288 |
| 2024-05-23 | 34,400.00 | 34,400.00 | 33,700.00 | 34,000.00 | 33,596.59 | 160,555 |
| 2024-05-22 | 35,100.00 | 35,100.00 | 34,000.00 | 34,000.00 | 33,596.59 | 260,988 |
| 2024-05-21 | 34,100.00 | 35,400.00 | 34,100.00 | 35,000.00 | 34,584.73 | 415,705 |
| 2024-05-20 | 34,150.00 | 34,700.00 | 32,850.00 | 33,950.00 | 33,547.19 | 530,656 |
| 2024-05-17 | 35,950.00 | 35,950.00 | 34,700.00 | 34,750.00 | 34,337.70 | 348,396 |
| 2024-05-16 | 35,100.00 | 36,050.00 | 34,700.00 | 35,550.00 | 35,128.20 | 631,462 |
| 2024-05-14 | 34,150.00 | 34,850.00 | 33,800.00 | 34,550.00 | 34,140.07 | 360,870 |
| 2024-05-13 | 35,650.00 | 36,850.00 | 33,700.00 | 34,100.00 | 33,695.41 | 1,463,895 |
| 2024-05-10 | 35,250.00 | 35,900.00 | 33,800.00 | 35,050.00 | 34,634.14 | 978,674 |
| 2024-05-09 | 35,900.00 | 36,100.00 | 34,900.00 | 35,450.00 | 35,029.39 | 468,673 |
| 2024-05-08 | 33,900.00 | 35,950.00 | 33,300.00 | 35,900.00 | 35,474.05 | 852,842 |
| 2024-05-07 | 34,500.00 | 35,000.00 | 33,750.00 | 33,850.00 | 33,448.37 | 479,439 |
| 2024-05-03 | 33,950.00 | 34,200.00 | 33,150.00 | 33,850.00 | 33,448.37 | 338,683 |
| 2024-05-02 | 31,700.00 | 34,000.00 | 31,450.00 | 33,850.00 | 33,448.37 | 526,350 |
| 2024-04-30 | 31,600.00 | 32,250.00 | 31,350.00 | 32,000.00 | 31,620.32 | 154,842 |
| 2024-04-29 | 32,550.00 | 32,600.00 | 31,400.00 | 31,750.00 | 31,373.29 | 296,445 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 130.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 57.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.