Wonik QnC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 34,250.00 | 34,550.00 | 33,500.00 | 33,800.00 | 33,129.16 | 324,994 |
| 2022-05-17 | 33,100.00 | 34,000.00 | 32,950.00 | 33,950.00 | 33,276.18 | 377,581 |
| 2022-05-16 | 34,350.00 | 34,550.00 | 33,050.00 | 33,500.00 | 32,835.11 | 435,498 |
| 2022-05-13 | 34,000.00 | 34,550.00 | 33,850.00 | 34,200.00 | 33,521.22 | 359,591 |
| 2022-05-12 | 33,500.00 | 34,850.00 | 33,300.00 | 33,700.00 | 33,031.14 | 781,821 |
| 2022-05-11 | 32,500.00 | 34,350.00 | 31,850.00 | 33,800.00 | 33,129.16 | 826,313 |
| 2022-05-10 | 32,000.00 | 32,550.00 | 31,500.00 | 32,350.00 | 31,707.94 | 689,762 |
| 2022-05-09 | 33,500.00 | 33,600.00 | 32,250.00 | 32,500.00 | 31,854.96 | 540,310 |
| 2022-05-06 | 32,950.00 | 33,700.00 | 32,850.00 | 33,400.00 | 32,737.10 | 427,648 |
| 2022-05-04 | 33,500.00 | 34,000.00 | 33,100.00 | 33,450.00 | 32,786.10 | 645,273 |
| 2022-05-03 | 30,650.00 | 34,150.00 | 30,650.00 | 33,400.00 | 32,737.10 | 2,362,893 |
| 2022-05-02 | 30,000.00 | 30,650.00 | 29,700.00 | 30,550.00 | 29,943.66 | 285,351 |
| 2022-04-29 | 30,950.00 | 30,950.00 | 30,050.00 | 30,500.00 | 29,894.65 | 312,991 |
| 2022-04-28 | 30,750.00 | 31,050.00 | 29,950.00 | 30,650.00 | 30,041.68 | 278,108 |
| 2022-04-27 | 30,400.00 | 30,900.00 | 30,250.00 | 30,750.00 | 30,139.69 | 386,224 |
| 2022-04-26 | 31,000.00 | 31,400.00 | 29,700.00 | 31,250.00 | 30,629.77 | 672,762 |
| 2022-04-25 | 30,300.00 | 31,300.00 | 30,250.00 | 30,600.00 | 29,992.67 | 581,711 |
| 2022-04-22 | 29,800.00 | 31,100.00 | 29,650.00 | 30,750.00 | 30,139.69 | 764,195 |
| 2022-04-21 | 29,450.00 | 30,400.00 | 28,950.00 | 30,100.00 | 29,502.59 | 702,271 |
| 2022-04-20 | 29,100.00 | 29,700.00 | 28,950.00 | 29,300.00 | 28,718.47 | 1,149,508 |
| 2022-04-19 | 28,000.00 | 28,850.00 | 27,900.00 | 28,600.00 | 28,032.36 | 864,425 |
| 2022-04-18 | 27,400.00 | 27,650.00 | 27,150.00 | 27,450.00 | 26,905.19 | 171,765 |
| 2022-04-15 | 27,100.00 | 27,550.00 | 26,900.00 | 27,400.00 | 26,856.18 | 194,437 |
| 2022-04-14 | 27,300.00 | 27,750.00 | 27,000.00 | 27,350.00 | 26,807.17 | 316,530 |
| 2022-04-13 | 26,500.00 | 27,300.00 | 26,250.00 | 27,300.00 | 26,758.17 | 474,134 |
| 2022-04-12 | 26,000.00 | 26,400.00 | 25,700.00 | 26,300.00 | 25,778.01 | 162,603 |
| 2022-04-11 | 26,550.00 | 26,850.00 | 26,100.00 | 26,350.00 | 25,827.02 | 200,099 |
| 2022-04-08 | 26,550.00 | 26,600.00 | 26,000.00 | 26,600.00 | 26,072.06 | 154,218 |
| 2022-04-07 | 26,050.00 | 26,800.00 | 25,800.00 | 26,550.00 | 26,023.05 | 192,499 |
| 2022-04-06 | 26,200.00 | 26,350.00 | 26,000.00 | 26,250.00 | 25,729.01 | 252,382 |
| 2022-04-05 | 26,400.00 | 26,950.00 | 26,400.00 | 26,700.00 | 26,170.07 | 655,347 |
| 2022-04-04 | 25,500.00 | 25,650.00 | 25,050.00 | 25,600.00 | 25,091.91 | 106,580 |
| 2022-04-01 | 26,200.00 | 26,200.00 | 25,600.00 | 25,650.00 | 25,140.91 | 212,465 |
| 2022-03-31 | 26,100.00 | 26,400.00 | 25,900.00 | 26,300.00 | 25,778.01 | 93,109 |
| 2022-03-30 | 26,800.00 | 26,850.00 | 26,150.00 | 26,300.00 | 25,778.01 | 155,135 |
| 2022-03-29 | 26,200.00 | 26,600.00 | 26,050.00 | 26,450.00 | 25,925.04 | 213,766 |
| 2022-03-28 | 26,050.00 | 26,300.00 | 25,600.00 | 25,900.00 | 25,385.95 | 265,917 |
| 2022-03-25 | 26,450.00 | 26,450.00 | 25,900.00 | 26,000.00 | 25,483.97 | 214,582 |
| 2022-03-24 | 25,500.00 | 26,050.00 | 25,300.00 | 26,000.00 | 25,483.97 | 235,517 |
| 2022-03-23 | 26,350.00 | 26,350.00 | 25,700.00 | 25,950.00 | 25,434.96 | 151,635 |
| 2022-03-22 | 25,600.00 | 26,100.00 | 25,450.00 | 26,050.00 | 25,532.98 | 142,875 |
| 2022-03-21 | 25,850.00 | 26,100.00 | 25,550.00 | 25,750.00 | 25,238.93 | 159,440 |
| 2022-03-18 | 25,800.00 | 25,800.00 | 25,200.00 | 25,750.00 | 25,238.93 | 231,661 |
| 2022-03-17 | 25,150.00 | 25,750.00 | 25,050.00 | 25,550.00 | 25,042.90 | 360,879 |
| 2022-03-16 | 24,350.00 | 24,750.00 | 23,950.00 | 24,750.00 | 24,258.78 | 179,169 |
| 2022-03-15 | 23,700.00 | 24,050.00 | 23,450.00 | 23,800.00 | 23,327.63 | 179,187 |
| 2022-03-14 | 24,450.00 | 24,500.00 | 23,500.00 | 23,750.00 | 23,278.62 | 280,093 |
| 2022-03-11 | 25,000.00 | 25,000.00 | 24,050.00 | 24,500.00 | 24,013.74 | 287,475 |
| 2022-03-10 | 25,250.00 | 25,650.00 | 24,700.00 | 25,100.00 | 24,601.83 | 347,051 |
| 2022-03-08 | 25,250.00 | 25,350.00 | 24,550.00 | 24,700.00 | 24,209.77 | 310,302 |
| 2022-03-07 | 25,900.00 | 26,150.00 | 25,500.00 | 25,650.00 | 25,140.91 | 204,937 |
| 2022-03-04 | 26,050.00 | 26,300.00 | 25,600.00 | 26,150.00 | 25,630.99 | 191,957 |
| 2022-03-03 | 25,350.00 | 26,350.00 | 25,250.00 | 26,150.00 | 25,630.99 | 392,084 |
| 2022-03-02 | 24,800.00 | 25,150.00 | 24,500.00 | 25,000.00 | 24,503.81 | 394,071 |
| 2022-02-28 | 25,400.00 | 25,750.00 | 25,050.00 | 25,450.00 | 24,944.88 | 157,199 |
| 2022-02-25 | 25,550.00 | 26,000.00 | 25,350.00 | 25,700.00 | 25,189.92 | 214,410 |
| 2022-02-24 | 25,550.00 | 25,800.00 | 24,900.00 | 24,950.00 | 24,454.81 | 244,703 |
| 2022-02-23 | 25,800.00 | 26,050.00 | 25,400.00 | 26,000.00 | 25,483.97 | 191,635 |
| 2022-02-22 | 25,550.00 | 26,050.00 | 25,200.00 | 25,600.00 | 25,091.91 | 212,381 |
| 2022-02-21 | 25,700.00 | 26,300.00 | 25,500.00 | 26,250.00 | 25,729.01 | 138,077 |
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.