WONIK QnC Corporation 074600
KRX · South Korea · Producer Manufacturing
KRW 32,850.00+250.00 (+0.77%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 32,450.00 | -0.46% | KRW 32,650.00 | KRW 33,000.00 | KRW 32,150.00 | 29.83K |
| 2026-10-01 | KRW 32,600.00 | +6.71% | KRW 30,300.00 | KRW 32,800.00 | KRW 30,150.00 | 320.25K |
| 2026-09-30 | KRW 30,550.00 | +2.52% | KRW 29,900.00 | KRW 31,300.00 | KRW 29,700.00 | 304.92K |
| 2026-09-29 | KRW 29,800.00 | +4.20% | KRW 28,450.00 | KRW 29,800.00 | KRW 28,150.00 | 232.83K |
| 2026-09-28 | KRW 28,600.00 | -2.89% | KRW 29,100.00 | KRW 29,300.00 | KRW 28,550.00 | 103.44K |
| 2026-09-23 | KRW 29,450.00 | +2.79% | KRW 28,900.00 | KRW 29,600.00 | KRW 28,800.00 | 204.85K |
| 2026-09-22 | KRW 28,650.00 | -0.35% | KRW 29,100.00 | KRW 29,300.00 | KRW 28,250.00 | 188.52K |
| 2026-09-21 | KRW 28,750.00 | +3.42% | KRW 28,200.00 | KRW 28,900.00 | KRW 27,750.00 | 203.83K |
| 2026-09-18 | KRW 27,800.00 | +2.21% | KRW 27,700.00 | KRW 28,300.00 | KRW 27,250.00 | 175.09K |
| 2026-09-17 | KRW 27,200.00 | +0.93% | KRW 27,200.00 | KRW 27,900.00 | KRW 27,050.00 | 191.96K |
| 2026-09-16 | KRW 26,950.00 | +2.47% | KRW 26,200.00 | KRW 27,200.00 | KRW 25,900.00 | 146.90K |
| 2026-09-15 | KRW 26,300.00 | +2.73% | KRW 25,450.00 | KRW 26,800.00 | KRW 25,200.00 | 170.59K |
| 2026-09-14 | KRW 25,600.00 | -2.29% | KRW 25,650.00 | KRW 26,200.00 | KRW 25,300.00 | 115.86K |
| 2026-09-11 | KRW 26,200.00 | -2.60% | KRW 25,900.00 | KRW 26,750.00 | KRW 25,750.00 | 140.79K |
| 2026-09-10 | KRW 26,900.00 | +0.94% | KRW 26,350.00 | KRW 27,400.00 | KRW 25,950.00 | 225.66K |
| 2026-09-09 | KRW 26,650.00 | +0.76% | KRW 26,200.00 | KRW 27,450.00 | KRW 26,200.00 | 191.38K |
| 2026-09-08 | KRW 26,450.00 | -2.40% | KRW 26,900.00 | KRW 27,450.00 | KRW 26,400.00 | 169.48K |
| 2026-09-07 | KRW 27,100.00 | +5.24% | KRW 26,400.00 | KRW 27,300.00 | KRW 26,400.00 | 148.75K |
| 2026-09-04 | KRW 25,750.00 | +1.98% | KRW 25,300.00 | KRW 26,150.00 | KRW 25,150.00 | 115.42K |
| 2026-09-03 | KRW 25,250.00 | -0.59% | KRW 25,900.00 | KRW 26,000.00 | KRW 24,800.00 | 181.69K |
| 2026-09-02 | KRW 25,400.00 | -1.36% | KRW 25,050.00 | KRW 26,000.00 | KRW 24,800.00 | 175.26K |
| 2026-09-01 | KRW 25,750.00 | -1.90% | KRW 25,900.00 | KRW 26,450.00 | KRW 25,600.00 | 148.95K |
| 2026-08-31 | KRW 26,250.00 | +0.38% | KRW 25,450.00 | KRW 26,350.00 | KRW 24,650.00 | 171.16K |
| 2026-08-28 | KRW 26,150.00 | -2.06% | KRW 26,450.00 | KRW 26,700.00 | KRW 25,800.00 | 159.09K |
| 2026-08-27 | KRW 26,700.00 | 0.00% | KRW 27,150.00 | KRW 27,550.00 | KRW 26,400.00 | 182.30K |
| 2026-08-26 | KRW 26,700.00 | -0.74% | KRW 26,650.00 | KRW 27,000.00 | KRW 26,050.00 | 174.01K |
| 2026-08-25 | KRW 26,900.00 | +3.07% | KRW 25,500.00 | KRW 26,950.00 | KRW 24,850.00 | 248.35K |
| 2026-08-24 | KRW 26,100.00 | -0.76% | KRW 26,300.00 | KRW 27,100.00 | KRW 25,750.00 | 156.35K |
| 2026-08-21 | KRW 26,300.00 | -5.57% | KRW 27,150.00 | KRW 27,200.00 | KRW 26,200.00 | 169.22K |
| 2026-08-20 | KRW 27,850.00 | +1.83% | KRW 27,750.00 | KRW 28,250.00 | KRW 27,250.00 | 191.91K |
| 2026-08-19 | KRW 27,350.00 | -1.62% | KRW 26,850.00 | KRW 28,300.00 | KRW 26,600.00 | 186.44K |
| 2026-08-18 | KRW 27,800.00 | -4.63% | KRW 29,500.00 | KRW 29,800.00 | KRW 27,500.00 | 418.16K |
| 2026-08-14 | KRW 29,150.00 | -3.48% | KRW 30,400.00 | KRW 30,400.00 | KRW 27,900.00 | 413.69K |
| 2026-08-13 | KRW 30,200.00 | -4.88% | KRW 31,850.00 | KRW 31,850.00 | KRW 30,150.00 | 430.63K |
| 2026-08-12 | KRW 31,750.00 | +5.31% | KRW 30,150.00 | KRW 32,700.00 | KRW 29,800.00 | 334.13K |
| 2026-08-11 | KRW 30,150.00 | +0.67% | KRW 29,350.00 | KRW 30,900.00 | KRW 29,250.00 | 140.62K |
| 2026-08-10 | KRW 29,950.00 | +8.12% | KRW 28,250.00 | KRW 30,150.00 | KRW 28,100.00 | 241.55K |
| 2026-08-07 | KRW 27,700.00 | -0.36% | KRW 27,850.00 | KRW 28,700.00 | KRW 26,500.00 | 161.89K |
| 2026-08-06 | KRW 27,800.00 | -0.36% | KRW 27,400.00 | KRW 28,250.00 | KRW 26,650.00 | 236.17K |
| 2026-08-05 | KRW 27,900.00 | +4.49% | KRW 28,000.00 | KRW 28,650.00 | KRW 27,300.00 | 180.99K |
| 2026-08-04 | KRW 26,700.00 | +4.50% | KRW 26,050.00 | KRW 27,000.00 | KRW 25,350.00 | 258.12K |
| 2026-08-03 | KRW 25,550.00 | +3.44% | KRW 24,300.00 | KRW 26,900.00 | KRW 24,250.00 | 269.58K |
| 2026-07-31 | KRW 24,700.00 | +19.61% | KRW 23,650.00 | KRW 25,500.00 | KRW 23,000.00 | 373.39K |
| 2026-07-30 | KRW 20,650.00 | -4.18% | KRW 20,950.00 | KRW 23,100.00 | KRW 20,550.00 | 438.96K |
| 2026-07-29 | KRW 21,550.00 | -6.10% | KRW 23,300.00 | KRW 24,950.00 | KRW 20,000.00 | 659.53K |
| 2026-07-28 | KRW 22,950.00 | -14.21% | KRW 25,350.00 | KRW 25,600.00 | KRW 22,250.00 | 487.68K |
| 2026-07-27 | KRW 26,750.00 | +3.48% | KRW 26,700.00 | KRW 27,900.00 | KRW 25,550.00 | 173.31K |
| 2026-07-24 | KRW 25,850.00 | -6.51% | KRW 27,150.00 | KRW 27,450.00 | KRW 25,550.00 | 201.32K |
| 2026-07-23 | KRW 27,650.00 | +2.98% | KRW 27,400.00 | KRW 28,250.00 | KRW 26,400.00 | 248.88K |
| 2026-07-22 | KRW 26,850.00 | -2.36% | KRW 28,400.00 | KRW 29,300.00 | KRW 26,800.00 | 231.61K |
| 2026-07-21 | KRW 27,500.00 | -0.36% | KRW 27,550.00 | KRW 27,850.00 | KRW 25,750.00 | 307.34K |
| 2026-07-20 | KRW 27,600.00 | -4.83% | KRW 28,000.00 | KRW 29,000.00 | KRW 27,200.00 | 197.18K |
| 2026-07-16 | KRW 29,000.00 | -9.23% | KRW 31,000.00 | KRW 31,050.00 | KRW 28,350.00 | 207.29K |
| 2026-07-15 | KRW 31,950.00 | +8.49% | KRW 30,600.00 | KRW 32,000.00 | KRW 30,500.00 | 270.56K |
| 2026-07-14 | KRW 29,450.00 | -2.64% | KRW 30,350.00 | KRW 30,750.00 | KRW 28,100.00 | 255.21K |
| 2026-07-13 | KRW 30,250.00 | -2.89% | KRW 31,500.00 | KRW 33,450.00 | KRW 29,850.00 | 296.32K |
| 2026-07-10 | KRW 31,150.00 | +7.41% | KRW 30,000.00 | KRW 32,100.00 | KRW 29,650.00 | 282.00K |
| 2026-07-09 | KRW 29,000.00 | +2.47% | KRW 28,300.00 | KRW 29,950.00 | KRW 27,900.00 | 507.86K |
| 2026-07-08 | KRW 28,300.00 | -7.97% | KRW 30,000.00 | KRW 30,750.00 | KRW 27,650.00 | 461.27K |
| 2026-07-07 | KRW 30,750.00 | -1.28% | KRW 30,500.00 | KRW 33,200.00 | KRW 29,400.00 | 321.78K |
| 2026-07-06 | KRW 31,150.00 | -0.16% | KRW 31,400.00 | KRW 34,300.00 | KRW 29,050.00 | 346.39K |
| 2026-07-03 | KRW 31,200.00 | -1.58% | KRW 31,750.00 | KRW 32,250.00 | KRW 29,750.00 | 399.96K |
| 2026-07-02 | KRW 31,700.00 | -13.98% | KRW 35,400.00 | KRW 35,400.00 | KRW 31,400.00 | 289.01K |
| 2026-07-01 | KRW 36,850.00 | +4.84% | KRW 35,800.00 | KRW 39,150.00 | KRW 33,100.00 | 693.70K |
| 2026-06-30 | KRW 35,150.00 | -0.42% | KRW 36,000.00 | KRW 37,500.00 | KRW 35,000.00 | 313.27K |
| 2026-06-29 | KRW 35,300.00 | +8.28% | KRW 32,750.00 | KRW 35,500.00 | KRW 32,750.00 | 369.71K |
| 2026-06-26 | KRW 32,600.00 | -4.96% | KRW 33,900.00 | KRW 35,100.00 | KRW 31,800.00 | 370.65K |
| 2026-06-25 | KRW 34,300.00 | +0.88% | KRW 35,850.00 | KRW 38,000.00 | KRW 33,800.00 | 353.52K |
| 2026-06-24 | KRW 34,000.00 | -1.31% | KRW 34,450.00 | KRW 37,850.00 | KRW 33,000.00 | 354.19K |
| 2026-06-23 | KRW 34,450.00 | -11.78% | KRW 39,100.00 | KRW 39,100.00 | KRW 34,400.00 | 377.10K |
| 2026-06-22 | KRW 39,050.00 | +9.54% | KRW 34,500.00 | KRW 39,500.00 | KRW 34,500.00 | 644.34K |
| 2026-06-19 | KRW 35,650.00 | -5.81% | KRW 38,550.00 | KRW 38,600.00 | KRW 34,700.00 | 474.13K |
| 2026-06-18 | KRW 37,850.00 | -5.96% | KRW 39,800.00 | KRW 40,350.00 | KRW 37,750.00 | 410.79K |
| 2026-06-17 | KRW 40,250.00 | +0.63% | KRW 39,650.00 | KRW 42,400.00 | KRW 39,400.00 | 427.70K |
| 2026-06-16 | KRW 40,000.00 | -2.68% | KRW 41,400.00 | KRW 41,800.00 | KRW 39,500.00 | 427.41K |
| 2026-06-15 | KRW 41,100.00 | -2.49% | KRW 42,800.00 | KRW 42,800.00 | KRW 40,800.00 | 557.93K |
| 2026-06-12 | KRW 42,150.00 | +16.44% | KRW 38,100.00 | KRW 45,400.00 | KRW 36,700.00 | 1.90M |
| 2026-06-11 | KRW 36,200.00 | +8.22% | KRW 32,700.00 | KRW 37,000.00 | KRW 32,450.00 | 656.81K |
| 2026-06-10 | KRW 33,450.00 | -0.74% | KRW 32,800.00 | KRW 35,650.00 | KRW 32,550.00 | 13 |
| 2026-06-09 | KRW 33,700.00 | +12.90% | KRW 30,900.00 | KRW 34,900.00 | KRW 30,900.00 | 762.93K |
| 2026-06-08 | KRW 29,850.00 | -13.10% | KRW 31,900.00 | KRW 32,300.00 | KRW 29,650.00 | 320.40K |
| 2026-06-05 | KRW 34,350.00 | +2.08% | KRW 32,600.00 | KRW 36,200.00 | KRW 32,250.00 | 657.17K |
| 2026-06-04 | KRW 33,650.00 | +11.42% | KRW 30,700.00 | KRW 36,100.00 | KRW 30,600.00 | 892.38K |
| 2026-06-02 | KRW 30,200.00 | -4.28% | KRW 31,050.00 | KRW 31,300.00 | KRW 29,850.00 | 286.00K |
| 2026-06-01 | KRW 31,550.00 | -4.10% | KRW 32,550.00 | KRW 33,400.00 | KRW 31,050.00 | 481.80K |
| 2026-05-29 | KRW 32,900.00 | -4.22% | KRW 34,850.00 | KRW 35,050.00 | KRW 31,950.00 | 418.50K |
| 2026-05-28 | KRW 34,350.00 | -5.24% | KRW 36,000.00 | KRW 36,450.00 | KRW 33,100.00 | 413.92K |
| 2026-05-27 | KRW 36,250.00 | -5.72% | KRW 39,550.00 | KRW 39,600.00 | KRW 35,800.00 | 427.88K |
| 2026-05-26 | KRW 38,450.00 | +1.18% | KRW 39,600.00 | KRW 40,250.00 | KRW 38,200.00 | 349.30K |
| 2026-05-22 | KRW 38,000.00 | +3.40% | KRW 37,550.00 | KRW 38,650.00 | KRW 36,650.00 | 316.47K |