Wonik QnC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 24,500.00 | 25,800.00 | 24,250.00 | 25,750.00 | 25,238.93 | 817,569 |
| 2022-08-11 | 24,600.00 | 24,950.00 | 24,200.00 | 24,450.00 | 23,964.73 | 458,903 |
| 2022-08-10 | 23,750.00 | 24,200.00 | 23,650.00 | 24,050.00 | 23,572.67 | 435,375 |
| 2022-08-09 | 25,150.00 | 25,150.00 | 24,100.00 | 24,200.00 | 23,719.69 | 621,736 |
| 2022-08-08 | 25,450.00 | 25,700.00 | 25,000.00 | 25,200.00 | 24,699.85 | 460,936 |
| 2022-08-05 | 24,950.00 | 25,600.00 | 24,800.00 | 25,450.00 | 24,944.88 | 520,568 |
| 2022-08-04 | 24,950.00 | 25,100.00 | 24,500.00 | 24,800.00 | 24,307.78 | 241,869 |
| 2022-08-03 | 24,650.00 | 24,850.00 | 24,150.00 | 24,600.00 | 24,111.75 | 322,713 |
| 2022-08-02 | 25,250.00 | 25,300.00 | 24,600.00 | 24,800.00 | 24,307.78 | 298,690 |
| 2022-08-01 | 25,600.00 | 25,700.00 | 25,050.00 | 25,350.00 | 24,846.87 | 278,991 |
| 2022-07-29 | 25,100.00 | 25,850.00 | 25,100.00 | 25,550.00 | 25,042.90 | 426,387 |
| 2022-07-28 | 25,650.00 | 25,800.00 | 24,800.00 | 24,900.00 | 24,405.80 | 394,479 |
| 2022-07-27 | 25,250.00 | 25,450.00 | 24,800.00 | 25,100.00 | 24,601.83 | 314,161 |
| 2022-07-26 | 24,850.00 | 25,300.00 | 24,650.00 | 25,250.00 | 24,748.85 | 129,438 |
| 2022-07-25 | 24,800.00 | 25,150.00 | 24,650.00 | 25,000.00 | 24,503.81 | 150,285 |
| 2022-07-22 | 25,300.00 | 25,700.00 | 25,000.00 | 25,050.00 | 24,552.82 | 379,183 |
| 2022-07-21 | 24,900.00 | 25,250.00 | 24,750.00 | 25,150.00 | 24,650.84 | 392,477 |
| 2022-07-20 | 25,500.00 | 25,700.00 | 24,450.00 | 24,750.00 | 24,258.78 | 650,867 |
| 2022-07-19 | 25,550.00 | 25,550.00 | 24,550.00 | 24,850.00 | 24,356.79 | 698,701 |
| 2022-07-18 | 25,050.00 | 26,300.00 | 25,000.00 | 26,100.00 | 25,581.98 | 596,117 |
| 2022-07-15 | 24,450.00 | 25,150.00 | 24,100.00 | 24,400.00 | 23,915.72 | 564,330 |
| 2022-07-14 | 23,850.00 | 24,400.00 | 23,250.00 | 24,000.00 | 23,523.66 | 458,670 |
| 2022-07-13 | 24,350.00 | 24,550.00 | 23,350.00 | 24,150.00 | 23,670.69 | 511,519 |
| 2022-07-12 | 25,800.00 | 25,950.00 | 24,200.00 | 24,350.00 | 23,866.72 | 557,396 |
| 2022-07-11 | 26,650.00 | 26,850.00 | 25,900.00 | 26,200.00 | 25,680.00 | 184,519 |
| 2022-07-08 | 27,800.00 | 27,950.00 | 26,550.00 | 26,600.00 | 26,072.06 | 349,366 |
| 2022-07-07 | 26,800.00 | 27,650.00 | 26,500.00 | 27,200.00 | 26,660.15 | 342,127 |
| 2022-07-06 | 27,100.00 | 27,500.00 | 26,150.00 | 26,300.00 | 25,778.01 | 395,078 |
| 2022-07-05 | 26,000.00 | 27,450.00 | 25,750.00 | 26,900.00 | 26,366.10 | 441,303 |
| 2022-07-04 | 26,550.00 | 26,600.00 | 25,050.00 | 25,500.00 | 24,993.89 | 546,320 |
| 2022-07-01 | 28,200.00 | 28,500.00 | 26,400.00 | 26,550.00 | 26,023.05 | 433,873 |
| 2022-06-30 | 27,200.00 | 28,250.00 | 26,700.00 | 27,600.00 | 27,052.21 | 487,386 |
| 2022-06-29 | 27,000.00 | 27,650.00 | 26,700.00 | 27,400.00 | 26,856.18 | 229,613 |
| 2022-06-28 | 27,900.00 | 28,000.00 | 27,350.00 | 27,700.00 | 27,150.23 | 335,195 |
| 2022-06-27 | 26,550.00 | 28,400.00 | 26,050.00 | 27,950.00 | 27,395.27 | 668,575 |
| 2022-06-24 | 25,450.00 | 26,150.00 | 25,250.00 | 25,800.00 | 25,287.94 | 490,973 |
| 2022-06-23 | 25,300.00 | 25,850.00 | 24,650.00 | 25,000.00 | 24,503.81 | 556,209 |
| 2022-06-22 | 27,550.00 | 27,600.00 | 25,000.00 | 25,000.00 | 24,503.81 | 866,968 |
| 2022-06-21 | 27,650.00 | 27,850.00 | 26,700.00 | 27,350.00 | 26,807.17 | 356,124 |
| 2022-06-20 | 28,800.00 | 28,850.00 | 26,750.00 | 27,450.00 | 26,905.19 | 524,801 |
| 2022-06-17 | 28,450.00 | 28,850.00 | 27,300.00 | 28,500.00 | 27,934.35 | 494,813 |
| 2022-06-16 | 30,450.00 | 30,850.00 | 28,900.00 | 29,100.00 | 28,522.44 | 488,872 |
| 2022-06-15 | 30,450.00 | 30,800.00 | 29,400.00 | 29,750.00 | 29,159.54 | 330,755 |
| 2022-06-14 | 30,050.00 | 30,900.00 | 29,700.00 | 30,400.00 | 29,796.64 | 400,577 |
| 2022-06-13 | 31,250.00 | 31,250.00 | 30,350.00 | 30,600.00 | 29,992.67 | 503,281 |
| 2022-06-10 | 32,000.00 | 32,300.00 | 31,350.00 | 32,000.00 | 31,364.88 | 213,224 |
| 2022-06-09 | 32,300.00 | 32,750.00 | 31,800.00 | 32,500.00 | 31,854.96 | 203,529 |
| 2022-06-08 | 32,550.00 | 33,050.00 | 32,350.00 | 32,350.00 | 31,707.94 | 177,656 |
| 2022-06-07 | 33,000.00 | 33,100.00 | 32,400.00 | 32,550.00 | 31,903.97 | 256,287 |
| 2022-06-03 | 33,450.00 | 33,850.00 | 32,700.00 | 33,100.00 | 32,443.05 | 205,432 |
| 2022-06-02 | 33,300.00 | 33,600.00 | 32,800.00 | 33,200.00 | 32,541.07 | 194,490 |
| 2022-05-31 | 32,750.00 | 33,250.00 | 32,500.00 | 33,250.00 | 32,590.07 | 306,110 |
| 2022-05-30 | 34,000.00 | 34,000.00 | 31,650.00 | 32,600.00 | 31,952.97 | 854,681 |
| 2022-05-27 | 33,900.00 | 34,150.00 | 33,250.00 | 33,650.00 | 32,982.13 | 244,610 |
| 2022-05-26 | 34,550.00 | 34,650.00 | 33,200.00 | 33,350.00 | 32,688.09 | 505,101 |
| 2022-05-25 | 33,600.00 | 34,650.00 | 33,550.00 | 34,250.00 | 33,570.23 | 263,794 |
| 2022-05-24 | 34,100.00 | 34,400.00 | 33,400.00 | 33,400.00 | 32,737.10 | 237,515 |
| 2022-05-23 | 35,150.00 | 35,250.00 | 33,800.00 | 34,100.00 | 33,423.20 | 295,889 |
| 2022-05-20 | 34,350.00 | 35,000.00 | 34,000.00 | 34,750.00 | 34,060.30 | 291,445 |
| 2022-05-19 | 33,000.00 | 35,000.00 | 33,000.00 | 34,150.00 | 33,472.21 | 485,122 |
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.