Wonik QnC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 20,500.00 | 20,500.00 | 19,810.00 | 19,930.00 | 19,803.61 | 214,561 |
| 2025-01-22 | 20,100.00 | 20,550.00 | 19,730.00 | 20,450.00 | 20,320.32 | 204,697 |
| 2025-01-21 | 20,250.00 | 20,950.00 | 19,740.00 | 19,970.00 | 19,843.36 | 275,388 |
| 2025-01-20 | 20,000.00 | 20,150.00 | 19,620.00 | 20,100.00 | 19,972.54 | 219,161 |
| 2025-01-17 | 20,000.00 | 20,100.00 | 19,450.00 | 19,810.00 | 19,684.38 | 236,646 |
| 2025-01-16 | 20,100.00 | 20,200.00 | 19,880.00 | 19,890.00 | 19,763.87 | 139,238 |
| 2025-01-15 | 19,800.00 | 20,600.00 | 19,560.00 | 19,690.00 | 19,565.14 | 223,997 |
| 2025-01-14 | 19,450.00 | 19,860.00 | 19,170.00 | 19,740.00 | 19,614.82 | 154,341 |
| 2025-01-13 | 19,600.00 | 20,050.00 | 19,250.00 | 19,310.00 | 19,187.55 | 225,244 |
| 2025-01-10 | 20,250.00 | 20,450.00 | 19,650.00 | 19,660.00 | 19,535.33 | 199,428 |
| 2025-01-09 | 20,600.00 | 21,050.00 | 20,000.00 | 20,100.00 | 19,972.54 | 348,817 |
| 2025-01-08 | 18,830.00 | 21,050.00 | 18,640.00 | 20,750.00 | 20,618.41 | 765,435 |
| 2025-01-07 | 19,990.00 | 20,150.00 | 19,000.00 | 19,020.00 | 18,899.39 | 309,825 |
| 2025-01-06 | 18,510.00 | 19,920.00 | 18,470.00 | 19,800.00 | 19,674.44 | 469,159 |
| 2025-01-03 | 17,570.00 | 18,450.00 | 17,570.00 | 18,310.00 | 18,193.89 | 190,623 |
| 2025-01-02 | 17,730.00 | 17,810.00 | 17,370.00 | 17,650.00 | 17,538.07 | 154,648 |
| 2024-12-30 | 17,950.00 | 17,950.00 | 17,620.00 | 17,820.00 | 17,707.00 | 147,053 |
| 2024-12-27 | 17,900.00 | 18,390.00 | 17,820.00 | 17,870.00 | 17,756.68 | 130,487 |
| 2024-12-26 | 18,700.00 | 18,790.00 | 17,880.00 | 17,990.00 | 17,776.55 | 180,422 |
| 2024-12-24 | 18,800.00 | 19,000.00 | 18,600.00 | 18,640.00 | 18,418.84 | 150,811 |
| 2024-12-23 | 18,020.00 | 18,920.00 | 17,970.00 | 18,650.00 | 18,428.72 | 176,042 |
| 2024-12-20 | 18,210.00 | 18,300.00 | 17,730.00 | 17,820.00 | 17,608.57 | 122,706 |
| 2024-12-19 | 18,150.00 | 18,520.00 | 18,030.00 | 18,300.00 | 18,082.87 | 205,074 |
| 2024-12-18 | 18,690.00 | 18,770.00 | 18,380.00 | 18,710.00 | 18,488.01 | 94,830 |
| 2024-12-17 | 18,480.00 | 18,800.00 | 18,410.00 | 18,700.00 | 18,478.13 | 120,238 |
| 2024-12-16 | 18,530.00 | 19,020.00 | 18,310.00 | 18,420.00 | 18,201.45 | 176,730 |
| 2024-12-13 | 18,350.00 | 18,600.00 | 18,180.00 | 18,440.00 | 18,221.21 | 119,675 |
| 2024-12-12 | 18,200.00 | 18,470.00 | 17,990.00 | 18,220.00 | 18,003.82 | 231,179 |
| 2024-12-11 | 17,500.00 | 18,210.00 | 17,430.00 | 18,090.00 | 17,875.36 | 142,755 |
| 2024-12-10 | 16,800.00 | 17,730.00 | 16,800.00 | 17,600.00 | 17,391.18 | 169,536 |
| 2024-12-09 | 17,400.00 | 17,480.00 | 16,680.00 | 16,740.00 | 16,541.38 | 212,519 |
| 2024-12-06 | 18,020.00 | 18,090.00 | 17,180.00 | 17,710.00 | 17,499.87 | 215,806 |
| 2024-12-05 | 17,950.00 | 18,190.00 | 17,820.00 | 18,030.00 | 17,816.08 | 160,000 |
| 2024-12-04 | 17,850.00 | 18,330.00 | 17,780.00 | 17,950.00 | 17,737.03 | 177,354 |
| 2024-12-03 | 17,850.00 | 18,430.00 | 17,850.00 | 18,200.00 | 17,984.06 | 238,455 |
| 2024-12-02 | 18,520.00 | 18,850.00 | 17,820.00 | 17,890.00 | 17,677.74 | 292,309 |
| 2024-11-29 | 19,270.00 | 19,270.00 | 18,400.00 | 18,480.00 | 18,260.74 | 274,980 |
| 2024-11-28 | 19,560.00 | 19,570.00 | 19,160.00 | 19,270.00 | 19,041.36 | 131,011 |
| 2024-11-27 | 20,200.00 | 20,300.00 | 19,360.00 | 19,440.00 | 19,209.35 | 266,943 |
| 2024-11-26 | 20,050.00 | 20,300.00 | 19,970.00 | 20,300.00 | 20,059.14 | 120,984 |
| 2024-11-25 | 19,940.00 | 20,450.00 | 19,940.00 | 20,200.00 | 19,960.33 | 151,079 |
| 2024-11-22 | 20,050.00 | 20,550.00 | 19,730.00 | 19,790.00 | 19,555.19 | 138,449 |
| 2024-11-21 | 19,770.00 | 20,250.00 | 19,680.00 | 19,930.00 | 19,693.53 | 132,223 |
| 2024-11-20 | 19,890.00 | 20,100.00 | 19,710.00 | 19,760.00 | 19,525.55 | 122,161 |
| 2024-11-19 | 19,940.00 | 19,960.00 | 19,450.00 | 19,770.00 | 19,535.43 | 129,053 |
| 2024-11-18 | 20,300.00 | 20,550.00 | 19,840.00 | 19,940.00 | 19,703.41 | 237,517 |
| 2024-11-15 | 18,770.00 | 20,300.00 | 18,770.00 | 20,300.00 | 20,059.14 | 347,624 |
| 2024-11-14 | 19,890.00 | 20,150.00 | 19,000.00 | 19,000.00 | 18,774.57 | 477,194 |
| 2024-11-13 | 20,300.00 | 20,700.00 | 19,800.00 | 19,800.00 | 19,565.08 | 378,077 |
| 2024-11-12 | 21,250.00 | 21,300.00 | 20,400.00 | 20,550.00 | 20,306.18 | 319,020 |
| 2024-11-11 | 22,900.00 | 23,200.00 | 21,200.00 | 21,350.00 | 21,096.69 | 431,024 |
| 2024-11-08 | 23,800.00 | 24,050.00 | 23,050.00 | 23,050.00 | 22,776.52 | 112,261 |
| 2024-11-07 | 24,100.00 | 24,200.00 | 23,300.00 | 23,500.00 | 23,221.18 | 144,911 |
| 2024-11-06 | 24,250.00 | 24,800.00 | 23,850.00 | 24,050.00 | 23,764.65 | 154,438 |
| 2024-11-05 | 24,100.00 | 24,750.00 | 23,900.00 | 24,050.00 | 23,764.65 | 93,742 |
| 2024-11-04 | 23,750.00 | 24,500.00 | 23,600.00 | 24,350.00 | 24,061.09 | 139,755 |
| 2024-11-01 | 23,850.00 | 24,250.00 | 23,250.00 | 23,700.00 | 23,418.80 | 104,429 |
| 2024-10-31 | 23,100.00 | 24,350.00 | 22,800.00 | 24,100.00 | 23,814.06 | 149,845 |
| 2024-10-30 | 24,050.00 | 24,200.00 | 23,400.00 | 23,450.00 | 23,171.77 | 109,819 |
| 2024-10-29 | 23,900.00 | 23,950.00 | 23,400.00 | 23,950.00 | 23,665.84 | 116,588 |
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.