Wonik QnC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 25,650.00 | 26,500.00 | 25,650.00 | 26,200.00 | 25,680.00 | 259,118 |
| 2022-02-17 | 26,000.00 | 27,150.00 | 25,250.00 | 26,050.00 | 25,532.98 | 601,705 |
| 2022-02-16 | 24,750.00 | 26,000.00 | 24,750.00 | 26,000.00 | 25,483.97 | 377,213 |
| 2022-02-15 | 24,350.00 | 24,700.00 | 23,900.00 | 24,100.00 | 23,621.68 | 135,760 |
| 2022-02-14 | 24,600.00 | 24,900.00 | 23,950.00 | 24,350.00 | 23,866.72 | 237,935 |
| 2022-02-11 | 25,100.00 | 25,700.00 | 24,700.00 | 25,350.00 | 24,846.87 | 259,375 |
| 2022-02-10 | 25,700.00 | 25,750.00 | 25,250.00 | 25,500.00 | 24,993.89 | 162,218 |
| 2022-02-09 | 24,750.00 | 25,400.00 | 24,650.00 | 25,400.00 | 24,895.88 | 236,750 |
| 2022-02-08 | 25,050.00 | 25,150.00 | 24,200.00 | 24,500.00 | 24,013.74 | 209,393 |
| 2022-02-07 | 25,400.00 | 25,450.00 | 24,700.00 | 24,950.00 | 24,454.81 | 174,100 |
| 2022-02-04 | 25,050.00 | 25,500.00 | 24,950.00 | 25,400.00 | 24,895.88 | 191,031 |
| 2022-02-03 | 25,700.00 | 25,800.00 | 25,100.00 | 25,250.00 | 24,748.85 | 268,007 |
| 2022-01-28 | 24,350.00 | 25,050.00 | 23,400.00 | 25,050.00 | 24,552.82 | 407,803 |
| 2022-01-27 | 25,100.00 | 25,300.00 | 23,800.00 | 24,100.00 | 23,621.68 | 341,907 |
| 2022-01-26 | 25,400.00 | 25,600.00 | 24,900.00 | 25,000.00 | 24,503.81 | 217,321 |
| 2022-01-25 | 25,750.00 | 26,050.00 | 24,800.00 | 25,250.00 | 24,748.85 | 368,244 |
| 2022-01-24 | 25,350.00 | 25,950.00 | 24,750.00 | 25,750.00 | 25,238.93 | 377,504 |
| 2022-01-21 | 26,400.00 | 26,450.00 | 25,450.00 | 25,750.00 | 25,238.93 | 521,017 |
| 2022-01-20 | 26,500.00 | 27,100.00 | 26,400.00 | 27,000.00 | 26,464.12 | 193,430 |
| 2022-01-19 | 26,850.00 | 27,250.00 | 26,350.00 | 26,750.00 | 26,219.08 | 287,129 |
| 2022-01-18 | 27,250.00 | 28,350.00 | 27,050.00 | 27,400.00 | 26,856.18 | 371,410 |
| 2022-01-17 | 27,250.00 | 27,400.00 | 26,700.00 | 27,200.00 | 26,660.15 | 173,206 |
| 2022-01-14 | 26,500.00 | 27,450.00 | 26,400.00 | 27,200.00 | 26,660.15 | 284,939 |
| 2022-01-13 | 26,950.00 | 27,150.00 | 26,600.00 | 26,700.00 | 26,170.07 | 179,828 |
| 2022-01-12 | 26,800.00 | 27,200.00 | 26,450.00 | 27,050.00 | 26,513.13 | 262,530 |
| 2022-01-11 | 27,150.00 | 27,350.00 | 26,300.00 | 26,550.00 | 26,023.05 | 204,432 |
| 2022-01-10 | 27,600.00 | 27,650.00 | 26,800.00 | 27,100.00 | 26,562.14 | 235,641 |
| 2022-01-07 | 27,350.00 | 28,000.00 | 27,300.00 | 28,000.00 | 27,444.27 | 152,622 |
| 2022-01-06 | 27,250.00 | 27,700.00 | 27,000.00 | 27,100.00 | 26,562.14 | 359,958 |
| 2022-01-05 | 28,550.00 | 28,600.00 | 27,700.00 | 27,850.00 | 27,297.25 | 328,667 |
| 2022-01-04 | 28,950.00 | 29,300.00 | 28,500.00 | 28,800.00 | 28,228.39 | 247,633 |
| 2022-01-03 | 28,900.00 | 28,950.00 | 28,150.00 | 28,750.00 | 28,179.39 | 220,533 |
| 2021-12-30 | 28,300.00 | 28,800.00 | 28,100.00 | 28,600.00 | 28,032.36 | 207,610 |
| 2021-12-29 | 28,550.00 | 28,900.00 | 28,100.00 | 28,300.00 | 27,738.32 | 214,538 |
| 2021-12-28 | 28,350.00 | 28,850.00 | 28,250.00 | 28,800.00 | 28,081.37 | 294,861 |
| 2021-12-27 | 28,650.00 | 28,700.00 | 28,100.00 | 28,150.00 | 27,447.59 | 198,967 |
| 2021-12-24 | 29,150.00 | 29,150.00 | 28,400.00 | 28,650.00 | 27,935.11 | 221,929 |
| 2021-12-23 | 28,850.00 | 29,400.00 | 28,450.00 | 28,800.00 | 28,081.37 | 354,217 |
| 2021-12-22 | 29,150.00 | 29,250.00 | 28,450.00 | 28,550.00 | 27,837.61 | 409,153 |
| 2021-12-21 | 27,700.00 | 28,800.00 | 27,350.00 | 28,800.00 | 28,081.37 | 534,958 |
| 2021-12-20 | 27,650.00 | 27,850.00 | 27,100.00 | 27,100.00 | 26,423.79 | 227,035 |
| 2021-12-17 | 27,600.00 | 28,000.00 | 27,200.00 | 27,800.00 | 27,106.32 | 233,863 |
| 2021-12-16 | 28,650.00 | 28,950.00 | 28,050.00 | 28,200.00 | 27,496.34 | 217,417 |
| 2021-12-15 | 28,450.00 | 28,700.00 | 28,000.00 | 28,150.00 | 27,447.59 | 178,170 |
| 2021-12-14 | 28,050.00 | 28,650.00 | 28,000.00 | 28,600.00 | 27,886.36 | 240,716 |
| 2021-12-13 | 28,150.00 | 28,650.00 | 27,800.00 | 28,150.00 | 27,447.59 | 283,896 |
| 2021-12-10 | 27,800.00 | 28,250.00 | 27,350.00 | 27,950.00 | 27,252.58 | 444,878 |
| 2021-12-09 | 28,400.00 | 28,700.00 | 27,850.00 | 28,250.00 | 27,545.10 | 441,532 |
| 2021-12-08 | 29,550.00 | 29,650.00 | 28,250.00 | 28,350.00 | 27,642.60 | 581,463 |
| 2021-12-07 | 29,200.00 | 29,350.00 | 28,350.00 | 28,650.00 | 27,935.11 | 320,766 |
| 2021-12-06 | 28,900.00 | 29,850.00 | 28,800.00 | 29,150.00 | 28,422.64 | 326,462 |
| 2021-12-03 | 29,850.00 | 29,900.00 | 29,100.00 | 29,300.00 | 28,568.90 | 456,051 |
| 2021-12-02 | 28,000.00 | 29,750.00 | 27,750.00 | 29,450.00 | 28,715.15 | 912,651 |
| 2021-12-01 | 27,300.00 | 28,650.00 | 26,150.00 | 28,300.00 | 27,593.85 | 549,435 |
| 2021-11-30 | 28,150.00 | 28,550.00 | 26,450.00 | 26,950.00 | 26,277.53 | 668,444 |
| 2021-11-29 | 26,400.00 | 28,100.00 | 26,250.00 | 27,500.00 | 26,813.81 | 561,812 |
| 2021-11-26 | 28,300.00 | 28,600.00 | 27,150.00 | 27,400.00 | 26,716.31 | 408,928 |
| 2021-11-25 | 29,300.00 | 29,350.00 | 28,150.00 | 28,300.00 | 27,593.85 | 381,597 |
| 2021-11-24 | 29,400.00 | 29,950.00 | 27,250.00 | 28,850.00 | 28,130.12 | 774,178 |
| 2021-11-23 | 29,300.00 | 29,800.00 | 28,250.00 | 28,950.00 | 28,227.63 | 563,747 |
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.