See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI102.05▼ 1.18%
← 016600.KQ stock page

Q Capital Partners Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-232,110.002,210.002,060.002,090.002,090.0014,008
2026-10-222,225.002,225.002,135.002,220.002,220.0016,714
2026-10-212,200.002,215.002,140.002,215.002,215.0063,291
2026-10-202,245.002,245.002,155.002,190.002,190.005,882
2026-10-192,140.002,240.002,080.002,185.002,185.0025,151
2026-10-162,075.002,225.002,055.002,145.002,145.0017,985
2026-10-152,140.002,140.001,987.002,090.002,090.00114,252
2026-10-142,220.002,220.002,150.002,160.002,160.0045,806
2026-10-132,185.002,220.002,110.002,220.002,220.0026,717
2026-10-122,270.002,270.002,150.002,225.002,225.0024,599
2026-10-082,190.002,250.002,180.002,240.002,240.009,446
2026-10-072,265.002,305.002,160.002,180.002,180.0048,095
2026-10-062,275.002,300.002,180.002,265.002,265.0025,624
2026-10-022,275.002,310.002,230.002,275.002,275.0049,696
2026-10-012,220.002,295.002,210.002,280.002,280.009,971
2026-09-302,265.002,265.002,180.002,235.002,235.0034,486
2026-09-292,350.002,350.002,220.002,270.002,270.0023,909
2026-09-282,395.002,395.002,275.002,300.002,300.0056,464
2026-09-232,390.002,405.002,345.002,400.002,400.0011,454
2026-09-222,450.002,465.002,385.002,390.002,390.0014,192
2026-09-212,455.002,500.002,390.002,445.002,445.0021,581
2026-09-182,445.002,490.002,385.002,455.002,455.0043,520
2026-09-172,440.002,505.002,435.002,460.002,460.0010,831
2026-09-162,500.002,535.002,450.002,460.002,460.0021,053
2026-09-152,420.002,495.002,410.002,460.002,460.0020,963
2026-09-142,520.002,520.002,420.002,420.002,420.0020,797
2026-09-112,515.002,545.002,465.002,520.002,520.005,234
2026-09-102,490.002,535.002,300.002,520.002,520.0038,325
2026-09-092,495.002,520.002,445.002,455.002,455.0023,464
2026-09-082,520.002,535.002,450.002,495.002,495.0035,690
2026-09-072,490.002,550.002,490.002,520.002,520.0023,534
2026-09-042,510.002,530.002,475.002,515.002,515.007,388
2026-09-032,480.002,515.002,430.002,510.002,510.0017,473
2026-09-022,550.002,550.002,435.002,450.002,450.0041,682
2026-09-012,615.002,675.002,475.002,575.002,575.0051,334
2026-08-312,745.002,990.002,590.002,635.002,635.0029,953
2026-08-282,650.002,685.002,600.002,650.002,650.008,817
2026-08-272,670.002,730.002,580.002,670.002,670.0014,351
2026-08-262,700.002,700.002,470.002,620.002,620.0063,936
2026-08-252,500.002,645.002,415.002,485.002,485.0079,306
2026-08-242,370.002,490.002,345.002,455.002,455.0031,961
2026-08-212,475.002,530.002,370.002,375.002,375.0035,691
2026-08-202,370.002,620.002,365.002,495.002,495.0086,206
2026-08-192,350.002,375.002,310.002,370.002,370.0021,006
2026-08-182,320.002,380.002,320.002,365.002,365.0061,818
2026-08-142,335.002,335.002,240.002,320.002,320.0053,011
2026-08-132,390.002,445.002,270.002,335.002,335.0081,962
2026-08-122,395.002,395.002,315.002,390.002,390.0047,320
2026-08-112,375.002,375.002,250.002,350.002,350.0035,284
2026-08-102,275.002,310.002,245.002,300.002,300.0042,557
2026-08-072,255.002,275.002,235.002,265.002,265.005,698
2026-08-062,250.002,265.002,210.002,255.002,255.0021,278
2026-08-052,235.002,295.002,230.002,250.002,250.0013,814
2026-08-042,100.002,235.002,100.002,235.002,235.0032,158
2026-08-032,040.002,285.002,040.002,115.002,115.0094,977
2026-07-312,035.002,100.002,035.002,090.002,090.0036,674
2026-07-302,060.002,125.002,000.002,035.002,035.0059,635
2026-07-292,295.002,295.001,906.002,100.002,100.0080,647
2026-07-282,400.002,400.002,210.002,250.002,250.0057,350
2026-07-272,350.002,405.002,330.002,405.002,405.0027,774
Page 1 of 21 · 1,202 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.