Q Capital Partners Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-02 | 326.00 | 326.00 | 319.00 | 319.00 | 3,987.50 | 33,062 |
| 2024-07-01 | 323.00 | 327.00 | 320.00 | 325.00 | 4,062.50 | 45,784 |
| 2024-06-28 | 323.00 | 325.00 | 318.00 | 321.00 | 4,012.50 | 87,899 |
| 2024-06-27 | 327.00 | 328.00 | 321.00 | 324.00 | 4,050.00 | 37,136 |
| 2024-06-26 | 324.00 | 329.00 | 321.00 | 324.00 | 4,050.00 | 63,688 |
| 2024-06-25 | 327.00 | 329.00 | 322.00 | 324.00 | 4,050.00 | 45,083 |
| 2024-06-24 | 323.00 | 329.00 | 322.00 | 328.00 | 4,100.00 | 75,006 |
| 2024-06-21 | 321.00 | 336.00 | 320.00 | 324.00 | 4,050.00 | 158,018 |
| 2024-06-20 | 318.00 | 331.00 | 316.00 | 322.00 | 4,025.00 | 112,281 |
| 2024-06-19 | 320.00 | 322.00 | 316.00 | 317.00 | 3,962.50 | 112,421 |
| 2024-06-18 | 322.00 | 328.00 | 319.00 | 321.00 | 4,012.50 | 81,620 |
| 2024-06-17 | 321.00 | 328.00 | 315.00 | 322.00 | 4,025.00 | 205,216 |
| 2024-06-14 | 333.00 | 335.00 | 319.00 | 325.00 | 4,062.50 | 396,755 |
| 2024-06-13 | 344.00 | 375.00 | 333.00 | 333.00 | 4,162.50 | 1,239,156 |
| 2024-06-12 | 372.00 | 402.00 | 326.00 | 349.00 | 4,362.50 | 7,019,822 |
| 2024-06-11 | 310.00 | 313.00 | 307.00 | 310.00 | 3,875.00 | 159,522 |
| 2024-06-10 | 309.00 | 312.00 | 307.00 | 308.00 | 3,850.00 | 9,215 |
| 2024-06-07 | 310.00 | 312.00 | 306.00 | 309.00 | 3,862.50 | 21,145 |
| 2024-06-05 | 310.00 | 313.00 | 307.00 | 310.00 | 3,875.00 | 35,868 |
| 2024-06-04 | 315.00 | 316.00 | 310.00 | 312.00 | 3,900.00 | 24,506 |
| 2024-06-03 | 310.00 | 315.00 | 309.00 | 314.00 | 3,925.00 | 28,477 |
| 2024-05-31 | 307.00 | 310.00 | 306.00 | 310.00 | 3,875.00 | 21,144 |
| 2024-05-30 | 309.00 | 309.00 | 305.00 | 307.00 | 3,837.50 | 16,514 |
| 2024-05-29 | 312.00 | 312.00 | 308.00 | 310.00 | 3,875.00 | 19,234 |
| 2024-05-28 | 311.00 | 314.00 | 306.00 | 310.00 | 3,875.00 | 34,838 |
| 2024-05-27 | 312.00 | 315.00 | 309.00 | 311.00 | 3,887.50 | 29,480 |
| 2024-05-24 | 312.00 | 315.00 | 311.00 | 312.00 | 3,900.00 | 19,390 |
| 2024-05-23 | 315.00 | 317.00 | 311.00 | 313.00 | 3,912.50 | 13,576 |
| 2024-05-22 | 315.00 | 315.00 | 310.00 | 315.00 | 3,937.50 | 16,940 |
| 2024-05-21 | 314.00 | 317.00 | 312.00 | 315.00 | 3,937.50 | 26,811 |
| 2024-05-20 | 320.00 | 320.00 | 315.00 | 315.00 | 3,937.50 | 25,693 |
| 2024-05-17 | 318.00 | 321.00 | 315.00 | 320.00 | 4,000.00 | 21,896 |
| 2024-05-16 | 321.00 | 323.00 | 316.00 | 320.00 | 4,000.00 | 14,061 |
| 2024-05-14 | 319.00 | 324.00 | 317.00 | 321.00 | 4,012.50 | 24,635 |
| 2024-05-13 | 321.00 | 324.00 | 318.00 | 319.00 | 3,987.50 | 13,449 |
| 2024-05-10 | 322.00 | 326.00 | 321.00 | 324.00 | 4,050.00 | 24,351 |
| 2024-05-09 | 320.00 | 327.00 | 318.00 | 321.00 | 4,012.50 | 33,234 |
| 2024-05-08 | 317.00 | 327.00 | 316.00 | 323.00 | 4,037.50 | 33,544 |
| 2024-05-07 | 314.00 | 318.00 | 313.00 | 317.00 | 3,962.50 | 11,353 |
| 2024-05-03 | 314.00 | 318.00 | 312.00 | 313.00 | 3,912.50 | 15,447 |
| 2024-05-02 | 314.00 | 317.00 | 310.00 | 314.00 | 3,925.00 | 36,123 |
| 2024-04-30 | 309.00 | 314.00 | 308.00 | 309.00 | 3,862.50 | 21,286 |
| 2024-04-29 | 310.00 | 312.00 | 308.00 | 308.00 | 3,850.00 | 13,634 |
| 2024-04-26 | 309.00 | 311.00 | 307.00 | 308.00 | 3,850.00 | 8,430 |
| 2024-04-25 | 311.00 | 313.00 | 307.00 | 308.00 | 3,850.00 | 20,031 |
| 2024-04-24 | 312.00 | 315.00 | 310.00 | 311.00 | 3,887.50 | 16,443 |
| 2024-04-23 | 310.00 | 315.00 | 307.00 | 312.00 | 3,900.00 | 33,346 |
| 2024-04-22 | 309.00 | 313.00 | 307.00 | 309.00 | 3,862.50 | 22,730 |
| 2024-04-19 | 309.00 | 311.00 | 304.00 | 309.00 | 3,862.50 | 32,501 |
| 2024-04-18 | 307.00 | 311.00 | 306.00 | 309.00 | 3,862.50 | 15,903 |
| 2024-04-17 | 306.00 | 310.00 | 306.00 | 308.00 | 3,850.00 | 18,728 |
| 2024-04-16 | 309.00 | 310.00 | 305.00 | 308.00 | 3,850.00 | 29,872 |
| 2024-04-15 | 313.00 | 325.00 | 305.00 | 309.00 | 3,862.50 | 37,228 |
| 2024-04-12 | 305.00 | 320.00 | 304.00 | 313.00 | 3,912.50 | 23,298 |
| 2024-04-11 | 307.00 | 309.00 | 302.00 | 307.00 | 3,837.50 | 30,188 |
| 2024-04-09 | 312.00 | 315.00 | 311.00 | 311.00 | 3,887.50 | 27,153 |
| 2024-04-08 | 317.00 | 318.00 | 310.00 | 314.00 | 3,925.00 | 41,453 |
| 2024-04-05 | 317.00 | 320.00 | 313.00 | 317.00 | 3,962.50 | 17,085 |
| 2024-04-04 | 317.00 | 319.00 | 315.00 | 317.00 | 3,962.50 | 27,720 |
| 2024-04-03 | 318.00 | 320.00 | 317.00 | 318.00 | 3,975.00 | 35,865 |
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.