Wonik QnC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 31,950.00 | 32,350.00 | 31,700.00 | 32,100.00 | 31,719.14 | 192,152 |
| 2024-04-25 | 30,850.00 | 32,500.00 | 30,700.00 | 31,550.00 | 31,175.66 | 279,762 |
| 2024-04-24 | 31,300.00 | 31,850.00 | 31,200.00 | 31,500.00 | 31,126.26 | 236,053 |
| 2024-04-23 | 31,000.00 | 31,100.00 | 30,100.00 | 30,600.00 | 30,236.94 | 213,417 |
| 2024-04-22 | 30,800.00 | 31,150.00 | 30,150.00 | 30,700.00 | 30,335.75 | 419,478 |
| 2024-04-19 | 32,650.00 | 32,650.00 | 30,550.00 | 31,500.00 | 31,126.26 | 518,059 |
| 2024-04-18 | 32,550.00 | 33,250.00 | 31,900.00 | 33,200.00 | 32,806.09 | 375,449 |
| 2024-04-17 | 32,150.00 | 33,150.00 | 32,150.00 | 32,850.00 | 32,460.24 | 260,334 |
| 2024-04-16 | 32,750.00 | 33,050.00 | 31,150.00 | 31,900.00 | 31,521.51 | 475,188 |
| 2024-04-15 | 32,400.00 | 33,600.00 | 32,000.00 | 33,600.00 | 33,201.34 | 310,967 |
| 2024-04-12 | 33,850.00 | 34,100.00 | 33,000.00 | 33,150.00 | 32,756.68 | 286,710 |
| 2024-04-11 | 31,800.00 | 33,650.00 | 31,800.00 | 33,350.00 | 32,954.31 | 463,615 |
| 2024-04-09 | 32,500.00 | 32,950.00 | 31,800.00 | 32,600.00 | 32,213.21 | 312,591 |
| 2024-04-08 | 34,750.00 | 34,800.00 | 32,500.00 | 32,700.00 | 32,312.02 | 500,794 |
| 2024-04-05 | 33,350.00 | 35,200.00 | 33,150.00 | 34,100.00 | 33,695.41 | 623,251 |
| 2024-04-04 | 33,950.00 | 35,250.00 | 33,650.00 | 33,900.00 | 33,497.78 | 684,824 |
| 2024-04-03 | 32,950.00 | 33,700.00 | 32,400.00 | 33,250.00 | 32,855.49 | 421,464 |
| 2024-04-02 | 35,000.00 | 35,400.00 | 33,350.00 | 33,550.00 | 33,151.93 | 683,549 |
| 2024-04-01 | 33,850.00 | 34,500.00 | 33,200.00 | 33,950.00 | 33,547.19 | 544,335 |
| 2024-03-29 | 32,050.00 | 34,500.00 | 31,900.00 | 33,600.00 | 33,201.34 | 1,029,703 |
| 2024-03-28 | 31,550.00 | 32,700.00 | 31,550.00 | 32,100.00 | 31,719.14 | 300,901 |
| 2024-03-27 | 31,550.00 | 32,250.00 | 31,300.00 | 31,950.00 | 31,570.92 | 289,818 |
| 2024-03-26 | 32,200.00 | 33,050.00 | 31,700.00 | 32,000.00 | 31,620.32 | 518,949 |
| 2024-03-25 | 31,800.00 | 32,100.00 | 31,350.00 | 31,850.00 | 31,472.10 | 281,497 |
| 2024-03-22 | 33,000.00 | 33,050.00 | 31,750.00 | 32,000.00 | 31,620.32 | 447,427 |
| 2024-03-21 | 31,600.00 | 33,350.00 | 31,450.00 | 33,000.00 | 32,608.46 | 1,454,947 |
| 2024-03-20 | 29,050.00 | 31,150.00 | 28,900.00 | 30,750.00 | 30,385.16 | 666,504 |
| 2024-03-19 | 29,300.00 | 29,300.00 | 28,700.00 | 29,000.00 | 28,655.92 | 131,507 |
| 2024-03-18 | 28,850.00 | 29,550.00 | 28,850.00 | 29,550.00 | 29,199.39 | 229,844 |
| 2024-03-15 | 28,600.00 | 29,150.00 | 28,350.00 | 28,800.00 | 28,458.29 | 212,276 |
| 2024-03-14 | 29,550.00 | 29,800.00 | 28,600.00 | 29,050.00 | 28,705.33 | 325,926 |
| 2024-03-13 | 30,600.00 | 30,650.00 | 29,350.00 | 29,900.00 | 29,545.24 | 319,084 |
| 2024-03-12 | 29,800.00 | 30,700.00 | 29,750.00 | 30,150.00 | 29,792.27 | 289,949 |
| 2024-03-11 | 30,200.00 | 30,200.00 | 29,600.00 | 29,750.00 | 29,397.02 | 300,415 |
| 2024-03-08 | 30,600.00 | 31,200.00 | 30,350.00 | 30,600.00 | 30,236.94 | 547,530 |
| 2024-03-07 | 30,500.00 | 31,150.00 | 29,800.00 | 30,300.00 | 29,940.49 | 1,216,258 |
| 2024-03-06 | 28,100.00 | 29,350.00 | 27,950.00 | 29,200.00 | 28,853.55 | 312,887 |
| 2024-03-05 | 28,900.00 | 29,050.00 | 28,100.00 | 28,250.00 | 27,914.82 | 188,833 |
| 2024-03-04 | 28,750.00 | 29,550.00 | 28,450.00 | 28,850.00 | 28,507.70 | 486,331 |
| 2024-02-29 | 26,400.00 | 28,150.00 | 26,200.00 | 28,050.00 | 27,717.19 | 333,416 |
| 2024-02-28 | 26,350.00 | 27,000.00 | 26,200.00 | 26,700.00 | 26,383.21 | 148,078 |
| 2024-02-27 | 27,050.00 | 27,300.00 | 26,100.00 | 26,350.00 | 26,037.36 | 302,525 |
| 2024-02-26 | 27,400.00 | 27,850.00 | 27,100.00 | 27,100.00 | 26,778.46 | 153,400 |
| 2024-02-23 | 28,300.00 | 28,550.00 | 27,400.00 | 27,450.00 | 27,124.31 | 198,028 |
| 2024-02-22 | 28,150.00 | 28,350.00 | 27,800.00 | 28,000.00 | 27,667.78 | 165,407 |
| 2024-02-21 | 27,150.00 | 28,000.00 | 27,000.00 | 27,900.00 | 27,568.97 | 244,563 |
| 2024-02-20 | 27,550.00 | 27,700.00 | 27,200.00 | 27,400.00 | 27,074.90 | 154,318 |
| 2024-02-19 | 27,250.00 | 27,700.00 | 27,150.00 | 27,550.00 | 27,223.12 | 145,978 |
| 2024-02-16 | 28,000.00 | 28,000.00 | 27,100.00 | 27,300.00 | 26,976.09 | 415,242 |
| 2024-02-15 | 28,750.00 | 28,800.00 | 27,800.00 | 27,950.00 | 27,618.38 | 207,070 |
| 2024-02-14 | 28,000.00 | 28,500.00 | 27,700.00 | 28,450.00 | 28,112.44 | 243,642 |
| 2024-02-13 | 28,200.00 | 28,800.00 | 27,900.00 | 28,450.00 | 28,112.44 | 280,806 |
| 2024-02-08 | 27,950.00 | 28,200.00 | 27,650.00 | 27,900.00 | 27,568.97 | 168,857 |
| 2024-02-07 | 28,300.00 | 28,600.00 | 27,550.00 | 27,650.00 | 27,321.94 | 225,790 |
| 2024-02-06 | 28,200.00 | 28,800.00 | 27,650.00 | 28,600.00 | 28,260.67 | 231,950 |
| 2024-02-05 | 28,300.00 | 28,800.00 | 27,700.00 | 27,900.00 | 27,568.97 | 217,489 |
| 2024-02-02 | 28,050.00 | 28,550.00 | 27,900.00 | 28,250.00 | 27,914.82 | 282,558 |
| 2024-02-01 | 28,350.00 | 28,550.00 | 27,200.00 | 27,800.00 | 27,470.16 | 407,522 |
| 2024-01-31 | 28,850.00 | 29,300.00 | 28,250.00 | 28,350.00 | 28,013.63 | 218,941 |
| 2024-01-30 | 29,650.00 | 29,700.00 | 28,750.00 | 29,100.00 | 28,754.73 | 236,568 |
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.