Wonik QnC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 26,200.00 | 26,300.00 | 25,650.00 | 26,000.00 | 25,483.97 | 449,952 |
| 2022-11-10 | 24,750.00 | 25,250.00 | 24,650.00 | 24,850.00 | 24,356.79 | 198,505 |
| 2022-11-09 | 25,450.00 | 25,900.00 | 25,150.00 | 25,300.00 | 24,797.86 | 227,773 |
| 2022-11-08 | 24,850.00 | 25,950.00 | 24,650.00 | 25,350.00 | 24,846.87 | 360,227 |
| 2022-11-07 | 23,950.00 | 24,550.00 | 23,750.00 | 24,550.00 | 24,062.75 | 222,235 |
| 2022-11-04 | 23,700.00 | 23,900.00 | 22,900.00 | 23,750.00 | 23,278.62 | 211,421 |
| 2022-11-03 | 23,400.00 | 24,150.00 | 23,100.00 | 23,800.00 | 23,327.63 | 241,716 |
| 2022-11-02 | 24,200.00 | 24,400.00 | 23,900.00 | 24,200.00 | 23,719.69 | 149,457 |
| 2022-11-01 | 24,150.00 | 24,450.00 | 23,800.00 | 24,300.00 | 23,817.71 | 168,356 |
| 2022-10-31 | 23,950.00 | 24,650.00 | 23,850.00 | 24,350.00 | 23,866.72 | 308,892 |
| 2022-10-28 | 24,800.00 | 25,000.00 | 23,350.00 | 23,400.00 | 22,935.57 | 474,200 |
| 2022-10-27 | 25,200.00 | 25,600.00 | 24,600.00 | 25,050.00 | 24,552.82 | 308,075 |
| 2022-10-26 | 25,300.00 | 25,550.00 | 24,900.00 | 25,050.00 | 24,552.82 | 272,386 |
| 2022-10-25 | 24,100.00 | 25,350.00 | 23,800.00 | 25,250.00 | 24,748.85 | 495,654 |
| 2022-10-24 | 23,800.00 | 24,250.00 | 23,700.00 | 23,900.00 | 23,425.65 | 276,977 |
| 2022-10-21 | 22,650.00 | 23,500.00 | 22,600.00 | 23,050.00 | 22,592.52 | 142,187 |
| 2022-10-20 | 23,000.00 | 23,350.00 | 22,400.00 | 22,750.00 | 22,298.47 | 179,379 |
| 2022-10-19 | 23,500.00 | 23,700.00 | 23,000.00 | 23,000.00 | 22,543.51 | 144,739 |
| 2022-10-18 | 23,950.00 | 23,950.00 | 22,750.00 | 23,500.00 | 23,033.59 | 250,324 |
| 2022-10-17 | 22,500.00 | 23,500.00 | 22,500.00 | 23,300.00 | 22,837.56 | 187,039 |
| 2022-10-14 | 23,350.00 | 23,750.00 | 22,950.00 | 23,150.00 | 22,690.53 | 209,618 |
| 2022-10-13 | 22,600.00 | 22,950.00 | 22,400.00 | 22,600.00 | 22,151.45 | 168,412 |
| 2022-10-12 | 22,400.00 | 23,400.00 | 22,200.00 | 22,950.00 | 22,494.50 | 354,826 |
| 2022-10-11 | 22,000.00 | 22,750.00 | 22,000.00 | 22,450.00 | 22,004.43 | 337,288 |
| 2022-10-07 | 23,150.00 | 24,000.00 | 23,000.00 | 23,300.00 | 22,837.56 | 400,462 |
| 2022-10-06 | 22,050.00 | 23,500.00 | 22,000.00 | 23,400.00 | 22,935.57 | 471,458 |
| 2022-10-05 | 22,250.00 | 22,600.00 | 21,400.00 | 21,650.00 | 21,220.30 | 408,917 |
| 2022-10-04 | 20,950.00 | 21,800.00 | 20,800.00 | 21,700.00 | 21,269.31 | 586,088 |
| 2022-09-30 | 20,500.00 | 20,850.00 | 19,500.00 | 20,350.00 | 19,946.11 | 732,547 |
| 2022-09-29 | 22,400.00 | 22,600.00 | 20,900.00 | 20,950.00 | 20,534.20 | 448,345 |
| 2022-09-28 | 23,250.00 | 23,300.00 | 21,650.00 | 21,950.00 | 21,514.35 | 710,303 |
| 2022-09-27 | 24,300.00 | 24,550.00 | 22,700.00 | 23,450.00 | 22,984.58 | 1,131,815 |
| 2022-09-26 | 25,900.00 | 26,000.00 | 24,300.00 | 24,400.00 | 23,915.72 | 1,055,349 |
| 2022-09-23 | 26,050.00 | 27,150.00 | 25,800.00 | 26,250.00 | 25,729.01 | 776,193 |
| 2022-09-22 | 26,000.00 | 26,850.00 | 25,950.00 | 26,850.00 | 26,317.10 | 288,084 |
| 2022-09-21 | 26,400.00 | 26,950.00 | 25,750.00 | 26,650.00 | 26,121.07 | 479,684 |
| 2022-09-20 | 27,250.00 | 27,800.00 | 26,550.00 | 26,750.00 | 26,219.08 | 346,478 |
| 2022-09-19 | 26,350.00 | 27,500.00 | 26,200.00 | 26,800.00 | 26,268.09 | 572,306 |
| 2022-09-16 | 25,950.00 | 26,300.00 | 25,700.00 | 26,300.00 | 25,778.01 | 199,174 |
| 2022-09-15 | 26,250.00 | 26,800.00 | 25,850.00 | 26,400.00 | 25,876.03 | 252,814 |
| 2022-09-14 | 25,700.00 | 26,200.00 | 25,350.00 | 26,000.00 | 25,483.97 | 336,798 |
| 2022-09-13 | 25,550.00 | 26,850.00 | 25,500.00 | 26,850.00 | 26,317.10 | 635,720 |
| 2022-09-08 | 25,550.00 | 25,600.00 | 24,900.00 | 25,000.00 | 24,503.81 | 350,774 |
| 2022-09-07 | 25,750.00 | 25,800.00 | 25,000.00 | 25,300.00 | 24,797.86 | 250,061 |
| 2022-09-06 | 25,500.00 | 26,300.00 | 25,500.00 | 25,950.00 | 25,434.96 | 690,960 |
| 2022-09-05 | 26,350.00 | 26,500.00 | 25,500.00 | 25,700.00 | 25,189.92 | 229,865 |
| 2022-09-02 | 26,950.00 | 27,150.00 | 26,200.00 | 26,350.00 | 25,827.02 | 303,598 |
| 2022-09-01 | 26,900.00 | 27,650.00 | 26,500.00 | 26,950.00 | 26,415.11 | 482,058 |
| 2022-08-31 | 25,500.00 | 27,450.00 | 25,300.00 | 27,450.00 | 26,905.19 | 718,980 |
| 2022-08-30 | 25,250.00 | 26,050.00 | 24,850.00 | 25,850.00 | 25,336.94 | 353,839 |
| 2022-08-29 | 25,700.00 | 26,100.00 | 25,150.00 | 25,250.00 | 24,748.85 | 456,084 |
| 2022-08-26 | 26,450.00 | 27,350.00 | 26,350.00 | 26,900.00 | 26,366.10 | 673,143 |
| 2022-08-25 | 25,250.00 | 26,150.00 | 25,000.00 | 26,000.00 | 25,483.97 | 313,504 |
| 2022-08-24 | 25,300.00 | 25,950.00 | 24,900.00 | 25,200.00 | 24,699.85 | 311,258 |
| 2022-08-23 | 25,500.00 | 26,150.00 | 25,250.00 | 25,350.00 | 24,846.87 | 291,194 |
| 2022-08-22 | 25,700.00 | 26,400.00 | 25,450.00 | 25,950.00 | 25,434.96 | 262,353 |
| 2022-08-19 | 27,200.00 | 27,200.00 | 26,400.00 | 26,500.00 | 25,974.04 | 282,822 |
| 2022-08-18 | 26,350.00 | 27,300.00 | 26,150.00 | 27,150.00 | 26,611.14 | 440,734 |
| 2022-08-17 | 26,900.00 | 27,050.00 | 26,100.00 | 26,650.00 | 26,121.07 | 456,593 |
| 2022-08-16 | 26,050.00 | 27,400.00 | 25,900.00 | 26,650.00 | 26,121.07 | 966,163 |
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.