Wonik QnC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 23,350.00 | 24,300.00 | 23,250.00 | 24,100.00 | 23,814.06 | 111,253 |
| 2024-10-25 | 23,800.00 | 23,900.00 | 23,100.00 | 23,350.00 | 23,072.96 | 147,434 |
| 2024-10-24 | 24,200.00 | 24,300.00 | 23,550.00 | 23,700.00 | 23,418.80 | 162,835 |
| 2024-10-23 | 22,500.00 | 24,900.00 | 22,250.00 | 24,400.00 | 24,110.50 | 490,843 |
| 2024-10-22 | 23,050.00 | 23,250.00 | 22,450.00 | 22,600.00 | 22,331.85 | 144,546 |
| 2024-10-21 | 23,100.00 | 23,500.00 | 22,700.00 | 23,200.00 | 22,924.74 | 120,231 |
| 2024-10-18 | 23,950.00 | 24,250.00 | 23,050.00 | 23,100.00 | 22,825.92 | 148,690 |
| 2024-10-17 | 24,000.00 | 24,150.00 | 23,400.00 | 23,750.00 | 23,468.21 | 153,698 |
| 2024-10-16 | 24,600.00 | 24,600.00 | 23,700.00 | 23,800.00 | 23,517.62 | 237,479 |
| 2024-10-15 | 25,600.00 | 25,600.00 | 24,900.00 | 25,050.00 | 24,752.79 | 126,377 |
| 2024-10-14 | 24,850.00 | 25,600.00 | 24,650.00 | 25,250.00 | 24,950.41 | 119,049 |
| 2024-10-11 | 25,000.00 | 25,600.00 | 24,800.00 | 24,800.00 | 24,505.75 | 117,436 |
| 2024-10-10 | 25,550.00 | 25,800.00 | 24,850.00 | 24,850.00 | 24,555.16 | 217,368 |
| 2024-10-08 | 25,600.00 | 26,000.00 | 25,200.00 | 25,450.00 | 25,148.04 | 114,994 |
| 2024-10-07 | 25,450.00 | 26,150.00 | 25,000.00 | 25,950.00 | 25,642.11 | 207,319 |
| 2024-10-04 | 26,050.00 | 26,150.00 | 25,250.00 | 25,300.00 | 24,999.82 | 238,681 |
| 2024-10-02 | 25,000.00 | 25,800.00 | 24,600.00 | 25,400.00 | 25,098.63 | 173,190 |
| 2024-09-30 | 25,750.00 | 25,900.00 | 25,500.00 | 25,550.00 | 25,246.85 | 94,577 |
| 2024-09-27 | 26,300.00 | 26,500.00 | 25,700.00 | 25,850.00 | 25,543.29 | 181,374 |
| 2024-09-26 | 25,950.00 | 26,450.00 | 25,700.00 | 26,300.00 | 25,987.95 | 327,951 |
| 2024-09-25 | 25,000.00 | 25,800.00 | 24,850.00 | 25,000.00 | 24,703.38 | 390,026 |
| 2024-09-24 | 23,850.00 | 24,600.00 | 23,850.00 | 24,550.00 | 24,258.72 | 185,161 |
| 2024-09-23 | 23,450.00 | 24,250.00 | 23,300.00 | 23,750.00 | 23,468.21 | 166,384 |
| 2024-09-20 | 24,200.00 | 24,400.00 | 23,250.00 | 23,450.00 | 23,171.77 | 236,699 |
| 2024-09-19 | 23,900.00 | 24,000.00 | 22,550.00 | 23,700.00 | 23,418.80 | 376,111 |
| 2024-09-13 | 24,500.00 | 24,600.00 | 24,100.00 | 24,200.00 | 23,912.87 | 167,980 |
| 2024-09-12 | 24,950.00 | 25,250.00 | 24,600.00 | 24,750.00 | 24,456.34 | 244,305 |
| 2024-09-11 | 24,150.00 | 24,550.00 | 23,500.00 | 24,100.00 | 23,814.06 | 217,633 |
| 2024-09-10 | 25,100.00 | 25,150.00 | 24,000.00 | 24,150.00 | 23,863.46 | 225,032 |
| 2024-09-09 | 23,700.00 | 25,300.00 | 23,700.00 | 25,050.00 | 24,752.79 | 171,237 |
| 2024-09-06 | 25,100.00 | 25,150.00 | 24,150.00 | 24,450.00 | 24,159.90 | 177,942 |
| 2024-09-05 | 25,150.00 | 25,900.00 | 24,950.00 | 25,100.00 | 24,802.19 | 221,871 |
| 2024-09-04 | 25,300.00 | 25,550.00 | 24,950.00 | 25,100.00 | 24,802.19 | 304,363 |
| 2024-09-03 | 26,850.00 | 27,000.00 | 26,200.00 | 26,350.00 | 26,037.36 | 144,524 |
| 2024-09-02 | 27,050.00 | 27,100.00 | 26,350.00 | 26,850.00 | 26,531.43 | 185,370 |
| 2024-08-30 | 27,100.00 | 27,300.00 | 26,800.00 | 27,150.00 | 26,827.87 | 135,841 |
| 2024-08-29 | 26,900.00 | 27,050.00 | 26,500.00 | 26,900.00 | 26,580.84 | 219,090 |
| 2024-08-28 | 27,200.00 | 28,000.00 | 26,950.00 | 27,850.00 | 27,519.56 | 173,884 |
| 2024-08-27 | 27,300.00 | 27,450.00 | 26,950.00 | 27,350.00 | 27,025.50 | 160,883 |
| 2024-08-26 | 28,600.00 | 28,600.00 | 27,350.00 | 27,650.00 | 27,321.94 | 233,005 |
| 2024-08-23 | 28,300.00 | 28,600.00 | 27,800.00 | 28,250.00 | 27,914.82 | 220,168 |
| 2024-08-22 | 29,400.00 | 29,450.00 | 28,550.00 | 28,750.00 | 28,408.89 | 161,013 |
| 2024-08-21 | 28,950.00 | 29,650.00 | 28,700.00 | 29,250.00 | 28,902.95 | 220,477 |
| 2024-08-20 | 29,650.00 | 29,800.00 | 29,000.00 | 29,350.00 | 29,001.77 | 185,224 |
| 2024-08-19 | 29,950.00 | 30,100.00 | 29,000.00 | 29,100.00 | 28,754.73 | 210,904 |
| 2024-08-16 | 30,200.00 | 30,500.00 | 29,700.00 | 30,150.00 | 29,792.27 | 361,508 |
| 2024-08-14 | 29,950.00 | 30,350.00 | 29,250.00 | 29,250.00 | 28,902.95 | 394,789 |
| 2024-08-13 | 29,300.00 | 29,900.00 | 28,700.00 | 29,100.00 | 28,754.73 | 494,574 |
| 2024-08-12 | 28,200.00 | 29,500.00 | 28,150.00 | 28,800.00 | 28,458.29 | 210,828 |
| 2024-08-09 | 28,700.00 | 29,050.00 | 28,100.00 | 28,300.00 | 27,964.22 | 320,864 |
| 2024-08-08 | 26,450.00 | 27,950.00 | 26,300.00 | 27,400.00 | 27,074.90 | 257,304 |
| 2024-08-07 | 26,600.00 | 27,650.00 | 26,150.00 | 27,350.00 | 27,025.50 | 385,098 |
| 2024-08-06 | 26,200.00 | 27,600.00 | 25,900.00 | 26,900.00 | 26,580.84 | 495,344 |
| 2024-08-05 | 27,000.00 | 27,600.00 | 24,250.00 | 24,900.00 | 24,604.57 | 635,272 |
| 2024-08-02 | 29,500.00 | 29,750.00 | 27,850.00 | 27,900.00 | 27,568.97 | 577,813 |
| 2024-08-01 | 31,250.00 | 31,300.00 | 30,400.00 | 30,700.00 | 30,335.75 | 276,685 |
| 2024-07-31 | 29,600.00 | 30,850.00 | 29,300.00 | 30,800.00 | 30,434.56 | 348,714 |
| 2024-07-30 | 30,100.00 | 30,100.00 | 29,250.00 | 29,600.00 | 29,248.80 | 221,837 |
| 2024-07-29 | 30,050.00 | 30,500.00 | 29,750.00 | 30,350.00 | 29,989.90 | 217,902 |
| 2024-07-26 | 30,350.00 | 30,600.00 | 29,300.00 | 29,600.00 | 29,248.80 | 583,421 |
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.