Wonik QnC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 29,650.00 | 29,700.00 | 28,750.00 | 29,100.00 | 28,754.73 | 236,568 |
| 2024-01-29 | 29,600.00 | 30,550.00 | 29,200.00 | 29,450.00 | 29,100.58 | 303,092 |
| 2024-01-26 | 30,250.00 | 30,350.00 | 29,350.00 | 29,600.00 | 29,248.80 | 352,095 |
| 2024-01-25 | 31,250.00 | 31,850.00 | 30,500.00 | 30,600.00 | 30,236.94 | 255,766 |
| 2024-01-24 | 31,000.00 | 31,000.00 | 30,350.00 | 30,950.00 | 30,582.78 | 211,298 |
| 2024-01-23 | 31,900.00 | 31,950.00 | 30,350.00 | 30,700.00 | 30,335.75 | 340,093 |
| 2024-01-22 | 32,000.00 | 32,300.00 | 31,000.00 | 31,800.00 | 31,422.70 | 326,504 |
| 2024-01-19 | 31,450.00 | 32,150.00 | 31,150.00 | 31,450.00 | 31,076.85 | 346,109 |
| 2024-01-18 | 30,400.00 | 30,750.00 | 30,100.00 | 30,700.00 | 30,335.75 | 221,395 |
| 2024-01-17 | 31,050.00 | 31,400.00 | 30,000.00 | 30,300.00 | 29,940.49 | 194,450 |
| 2024-01-16 | 30,900.00 | 31,150.00 | 30,300.00 | 30,550.00 | 30,187.53 | 213,409 |
| 2024-01-15 | 31,700.00 | 31,750.00 | 30,800.00 | 31,000.00 | 30,632.19 | 206,895 |
| 2024-01-12 | 31,850.00 | 32,550.00 | 31,200.00 | 31,600.00 | 31,225.07 | 247,323 |
| 2024-01-11 | 31,800.00 | 32,150.00 | 31,400.00 | 31,850.00 | 31,472.10 | 197,474 |
| 2024-01-10 | 31,950.00 | 32,050.00 | 30,900.00 | 31,750.00 | 31,373.29 | 305,348 |
| 2024-01-09 | 32,600.00 | 34,400.00 | 30,500.00 | 32,100.00 | 31,719.14 | 1,097,584 |
| 2024-01-08 | 31,950.00 | 32,750.00 | 31,650.00 | 32,250.00 | 31,867.36 | 344,825 |
| 2024-01-05 | 32,750.00 | 32,750.00 | 31,650.00 | 32,200.00 | 31,817.95 | 392,384 |
| 2024-01-04 | 31,700.00 | 33,450.00 | 31,600.00 | 32,700.00 | 32,312.02 | 765,039 |
| 2024-01-03 | 31,500.00 | 32,450.00 | 30,850.00 | 32,200.00 | 31,817.95 | 824,754 |
| 2024-01-02 | 29,200.00 | 32,350.00 | 29,050.00 | 32,200.00 | 31,817.95 | 2,105,685 |
| 2023-12-28 | 27,250.00 | 29,000.00 | 27,000.00 | 28,700.00 | 28,359.48 | 459,888 |
| 2023-12-27 | 26,750.00 | 27,400.00 | 26,650.00 | 27,250.00 | 26,926.68 | 139,603 |
| 2023-12-26 | 27,100.00 | 27,100.00 | 26,600.00 | 26,800.00 | 26,425.70 | 88,270 |
| 2023-12-22 | 27,350.00 | 27,500.00 | 26,950.00 | 27,000.00 | 26,622.90 | 170,669 |
| 2023-12-21 | 26,850.00 | 27,250.00 | 26,700.00 | 26,900.00 | 26,524.30 | 163,964 |
| 2023-12-20 | 27,350.00 | 27,500.00 | 26,950.00 | 27,200.00 | 26,820.11 | 113,673 |
| 2023-12-19 | 27,450.00 | 27,500.00 | 27,150.00 | 27,300.00 | 26,918.71 | 110,659 |
| 2023-12-18 | 26,950.00 | 27,500.00 | 26,950.00 | 27,400.00 | 27,017.32 | 134,519 |
| 2023-12-15 | 27,900.00 | 27,900.00 | 26,800.00 | 26,950.00 | 26,573.60 | 212,516 |
| 2023-12-14 | 27,800.00 | 28,100.00 | 27,500.00 | 27,700.00 | 27,313.13 | 298,272 |
| 2023-12-13 | 26,850.00 | 27,600.00 | 26,800.00 | 27,200.00 | 26,820.11 | 198,615 |
| 2023-12-12 | 27,000.00 | 27,400.00 | 26,700.00 | 26,750.00 | 26,376.40 | 158,359 |
| 2023-12-11 | 27,300.00 | 27,300.00 | 26,350.00 | 26,650.00 | 26,277.79 | 118,996 |
| 2023-12-08 | 26,800.00 | 27,350.00 | 26,650.00 | 27,100.00 | 26,721.51 | 174,083 |
| 2023-12-07 | 25,800.00 | 26,600.00 | 25,500.00 | 26,500.00 | 26,129.89 | 195,520 |
| 2023-12-06 | 25,650.00 | 26,000.00 | 25,450.00 | 25,800.00 | 25,439.66 | 121,012 |
| 2023-12-05 | 25,500.00 | 25,800.00 | 25,300.00 | 25,500.00 | 25,143.85 | 190,686 |
| 2023-12-04 | 26,200.00 | 26,300.00 | 25,550.00 | 25,800.00 | 25,439.66 | 189,688 |
| 2023-12-01 | 26,650.00 | 26,850.00 | 25,850.00 | 26,100.00 | 25,735.47 | 330,896 |
| 2023-11-30 | 27,200.00 | 27,300.00 | 26,650.00 | 26,850.00 | 26,475.00 | 182,612 |
| 2023-11-29 | 27,900.00 | 27,900.00 | 26,700.00 | 27,200.00 | 26,820.11 | 290,281 |
| 2023-11-28 | 28,000.00 | 28,200.00 | 27,600.00 | 27,950.00 | 27,559.64 | 180,619 |
| 2023-11-27 | 27,400.00 | 28,100.00 | 27,400.00 | 27,750.00 | 27,362.43 | 158,614 |
| 2023-11-24 | 27,000.00 | 27,650.00 | 26,950.00 | 27,550.00 | 27,165.22 | 141,742 |
| 2023-11-23 | 27,650.00 | 27,700.00 | 27,000.00 | 27,150.00 | 26,770.81 | 154,703 |
| 2023-11-22 | 26,800.00 | 27,700.00 | 26,600.00 | 27,400.00 | 27,017.32 | 274,251 |
| 2023-11-21 | 27,150.00 | 27,250.00 | 26,750.00 | 27,050.00 | 26,672.21 | 143,426 |
| 2023-11-20 | 27,000.00 | 27,200.00 | 26,500.00 | 27,000.00 | 26,622.90 | 150,294 |
| 2023-11-17 | 26,300.00 | 27,350.00 | 26,100.00 | 26,800.00 | 26,425.70 | 296,081 |
| 2023-11-16 | 26,250.00 | 26,400.00 | 25,850.00 | 26,300.00 | 25,932.68 | 156,463 |
| 2023-11-15 | 26,450.00 | 26,700.00 | 26,100.00 | 26,250.00 | 25,883.38 | 229,272 |
| 2023-11-14 | 25,900.00 | 26,150.00 | 24,550.00 | 26,000.00 | 25,636.87 | 240,299 |
| 2023-11-13 | 26,500.00 | 26,650.00 | 25,700.00 | 25,900.00 | 25,538.27 | 147,224 |
| 2023-11-10 | 25,650.00 | 26,450.00 | 25,300.00 | 26,200.00 | 25,834.08 | 173,844 |
| 2023-11-09 | 25,850.00 | 26,350.00 | 25,700.00 | 25,950.00 | 25,587.57 | 81,067 |
| 2023-11-08 | 26,450.00 | 26,600.00 | 25,700.00 | 25,800.00 | 25,439.66 | 161,966 |
| 2023-11-07 | 26,550.00 | 26,800.00 | 25,700.00 | 26,250.00 | 25,883.38 | 233,126 |
| 2023-11-06 | 26,150.00 | 26,550.00 | 25,450.00 | 26,550.00 | 26,179.19 | 368,208 |
| 2023-11-03 | 25,350.00 | 25,700.00 | 24,950.00 | 25,550.00 | 25,193.16 | 207,365 |
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.