Wonik QnC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 28,700.00 | 28,900.00 | 27,550.00 | 27,700.00 | 27,313.13 | 316,666 |
| 2023-08-01 | 29,600.00 | 29,650.00 | 28,700.00 | 29,100.00 | 28,693.58 | 277,777 |
| 2023-07-31 | 30,350.00 | 30,400.00 | 29,000.00 | 29,600.00 | 29,186.59 | 261,694 |
| 2023-07-28 | 29,800.00 | 30,200.00 | 29,100.00 | 29,900.00 | 29,482.40 | 300,642 |
| 2023-07-27 | 28,050.00 | 29,500.00 | 28,000.00 | 29,250.00 | 28,841.48 | 344,758 |
| 2023-07-26 | 28,750.00 | 29,150.00 | 27,550.00 | 28,000.00 | 27,608.94 | 352,575 |
| 2023-07-25 | 28,900.00 | 29,350.00 | 28,400.00 | 28,750.00 | 28,348.46 | 215,094 |
| 2023-07-24 | 28,700.00 | 28,950.00 | 28,000.00 | 28,800.00 | 28,397.77 | 258,948 |
| 2023-07-21 | 29,300.00 | 29,300.00 | 28,600.00 | 28,900.00 | 28,496.37 | 359,617 |
| 2023-07-20 | 29,350.00 | 30,200.00 | 28,950.00 | 30,100.00 | 29,679.61 | 187,488 |
| 2023-07-19 | 30,400.00 | 30,600.00 | 29,050.00 | 29,600.00 | 29,186.59 | 273,355 |
| 2023-07-18 | 31,050.00 | 31,200.00 | 29,850.00 | 30,100.00 | 29,679.61 | 273,760 |
| 2023-07-17 | 29,300.00 | 31,600.00 | 28,900.00 | 30,700.00 | 30,271.23 | 737,285 |
| 2023-07-14 | 30,100.00 | 30,400.00 | 29,300.00 | 29,450.00 | 29,038.69 | 446,253 |
| 2023-07-13 | 29,500.00 | 29,800.00 | 28,800.00 | 29,650.00 | 29,235.89 | 377,313 |
| 2023-07-12 | 28,300.00 | 29,100.00 | 28,200.00 | 28,950.00 | 28,545.67 | 250,171 |
| 2023-07-11 | 28,300.00 | 28,550.00 | 27,900.00 | 28,300.00 | 27,904.75 | 247,080 |
| 2023-07-10 | 28,700.00 | 28,700.00 | 27,750.00 | 27,900.00 | 27,510.34 | 308,988 |
| 2023-07-07 | 29,300.00 | 29,550.00 | 28,250.00 | 28,750.00 | 28,348.46 | 369,501 |
| 2023-07-06 | 29,750.00 | 30,150.00 | 28,850.00 | 29,150.00 | 28,742.88 | 369,921 |
| 2023-07-05 | 30,850.00 | 30,850.00 | 29,950.00 | 30,150.00 | 29,728.91 | 334,371 |
| 2023-07-04 | 30,850.00 | 31,100.00 | 30,250.00 | 30,900.00 | 30,468.44 | 220,704 |
| 2023-07-03 | 31,200.00 | 31,650.00 | 30,550.00 | 30,850.00 | 30,419.13 | 396,426 |
| 2023-06-30 | 30,700.00 | 31,200.00 | 29,700.00 | 31,050.00 | 30,616.34 | 516,654 |
| 2023-06-29 | 30,400.00 | 31,450.00 | 30,350.00 | 30,950.00 | 30,517.74 | 709,587 |
| 2023-06-28 | 29,900.00 | 30,200.00 | 29,500.00 | 30,000.00 | 29,581.01 | 355,837 |
| 2023-06-27 | 30,100.00 | 30,300.00 | 29,500.00 | 29,900.00 | 29,482.40 | 325,358 |
| 2023-06-26 | 29,350.00 | 30,500.00 | 28,900.00 | 30,050.00 | 29,630.31 | 816,287 |
| 2023-06-23 | 28,650.00 | 30,050.00 | 28,550.00 | 29,000.00 | 28,594.97 | 1,205,443 |
| 2023-06-22 | 28,250.00 | 28,500.00 | 27,450.00 | 27,800.00 | 27,411.73 | 475,387 |
| 2023-06-21 | 26,800.00 | 29,550.00 | 26,600.00 | 28,550.00 | 28,151.26 | 1,912,496 |
| 2023-06-20 | 26,550.00 | 26,950.00 | 25,950.00 | 26,850.00 | 26,475.00 | 269,464 |
| 2023-06-19 | 26,950.00 | 26,950.00 | 26,250.00 | 26,550.00 | 26,179.19 | 266,267 |
| 2023-06-16 | 27,150.00 | 27,350.00 | 26,700.00 | 26,950.00 | 26,573.60 | 291,738 |
| 2023-06-15 | 26,250.00 | 27,400.00 | 26,200.00 | 27,200.00 | 26,820.11 | 611,703 |
| 2023-06-14 | 26,850.00 | 26,850.00 | 25,800.00 | 25,950.00 | 25,587.57 | 316,504 |
| 2023-06-13 | 26,400.00 | 27,100.00 | 26,250.00 | 26,850.00 | 26,475.00 | 516,992 |
| 2023-06-12 | 26,600.00 | 26,650.00 | 25,650.00 | 26,000.00 | 25,636.87 | 298,436 |
| 2023-06-09 | 26,000.00 | 26,650.00 | 25,500.00 | 26,450.00 | 26,080.59 | 441,136 |
| 2023-06-08 | 25,600.00 | 25,850.00 | 25,200.00 | 25,850.00 | 25,488.97 | 283,645 |
| 2023-06-07 | 25,750.00 | 26,150.00 | 25,600.00 | 25,700.00 | 25,341.06 | 152,000 |
| 2023-06-05 | 26,100.00 | 26,150.00 | 25,600.00 | 25,900.00 | 25,538.27 | 143,205 |
| 2023-06-02 | 26,250.00 | 26,600.00 | 25,800.00 | 26,050.00 | 25,686.17 | 239,289 |
| 2023-06-01 | 25,700.00 | 26,050.00 | 25,500.00 | 26,000.00 | 25,636.87 | 231,596 |
| 2023-05-31 | 26,550.00 | 26,550.00 | 25,700.00 | 26,050.00 | 25,686.17 | 402,595 |
| 2023-05-30 | 26,950.00 | 27,350.00 | 26,400.00 | 26,750.00 | 26,376.40 | 492,803 |
| 2023-05-26 | 26,450.00 | 26,800.00 | 26,150.00 | 26,350.00 | 25,981.98 | 414,213 |
| 2023-05-25 | 26,950.00 | 27,150.00 | 26,100.00 | 26,150.00 | 25,784.78 | 359,271 |
| 2023-05-24 | 25,900.00 | 26,350.00 | 25,650.00 | 26,250.00 | 25,883.38 | 199,033 |
| 2023-05-23 | 26,800.00 | 26,800.00 | 25,900.00 | 26,250.00 | 25,883.38 | 373,283 |
| 2023-05-22 | 26,750.00 | 27,150.00 | 26,300.00 | 26,800.00 | 26,425.70 | 488,947 |
| 2023-05-19 | 25,550.00 | 26,800.00 | 25,450.00 | 26,650.00 | 26,277.79 | 971,174 |
| 2023-05-18 | 24,600.00 | 25,100.00 | 24,400.00 | 24,950.00 | 24,601.54 | 289,254 |
| 2023-05-17 | 24,100.00 | 24,500.00 | 23,750.00 | 24,400.00 | 24,059.22 | 223,712 |
| 2023-05-16 | 25,500.00 | 25,500.00 | 24,150.00 | 24,400.00 | 24,059.22 | 440,184 |
| 2023-05-15 | 24,750.00 | 24,900.00 | 24,300.00 | 24,850.00 | 24,502.93 | 200,558 |
| 2023-05-12 | 23,600.00 | 25,200.00 | 23,300.00 | 24,900.00 | 24,552.23 | 706,571 |
| 2023-05-11 | 23,800.00 | 23,900.00 | 23,500.00 | 23,600.00 | 23,270.39 | 155,056 |
| 2023-05-10 | 23,800.00 | 23,950.00 | 23,400.00 | 23,600.00 | 23,270.39 | 163,952 |
| 2023-05-09 | 24,600.00 | 24,600.00 | 23,600.00 | 23,850.00 | 23,516.90 | 251,209 |
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.