Q Capital Partners Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-02 | 321.00 | 323.00 | 319.00 | 320.00 | 4,000.00 | 33,708 |
| 2024-04-01 | 326.00 | 326.00 | 320.00 | 322.00 | 4,025.00 | 27,238 |
| 2024-03-29 | 323.00 | 326.00 | 320.00 | 326.00 | 4,075.00 | 54,072 |
| 2024-03-28 | 325.00 | 327.00 | 322.00 | 323.00 | 4,037.50 | 25,319 |
| 2024-03-27 | 328.00 | 332.00 | 324.00 | 325.00 | 4,062.50 | 41,565 |
| 2024-03-26 | 329.00 | 331.00 | 324.00 | 328.00 | 4,100.00 | 25,620 |
| 2024-03-25 | 328.00 | 331.00 | 326.00 | 327.00 | 4,087.50 | 21,017 |
| 2024-03-22 | 329.00 | 335.00 | 327.00 | 330.00 | 4,125.00 | 31,541 |
| 2024-03-21 | 322.00 | 331.00 | 321.00 | 330.00 | 4,125.00 | 42,786 |
| 2024-03-20 | 320.00 | 325.00 | 319.00 | 319.00 | 3,987.50 | 51,379 |
| 2024-03-19 | 324.00 | 324.00 | 319.00 | 320.00 | 4,000.00 | 61,806 |
| 2024-03-18 | 324.00 | 324.00 | 321.00 | 323.00 | 4,037.50 | 26,171 |
| 2024-03-15 | 327.00 | 330.00 | 322.00 | 324.00 | 4,050.00 | 34,169 |
| 2024-03-14 | 326.00 | 328.00 | 323.00 | 327.00 | 4,087.50 | 19,341 |
| 2024-03-13 | 331.00 | 332.00 | 325.00 | 326.00 | 4,075.00 | 36,518 |
| 2024-03-12 | 327.00 | 332.00 | 325.00 | 329.00 | 4,112.50 | 31,319 |
| 2024-03-11 | 328.00 | 333.00 | 327.00 | 330.00 | 4,125.00 | 15,515 |
| 2024-03-08 | 327.00 | 334.00 | 324.00 | 329.00 | 4,112.50 | 38,669 |
| 2024-03-07 | 334.00 | 334.00 | 323.00 | 327.00 | 4,087.50 | 55,191 |
| 2024-03-06 | 331.00 | 336.00 | 327.00 | 334.00 | 4,175.00 | 21,482 |
| 2024-03-05 | 336.00 | 337.00 | 329.00 | 335.00 | 4,187.50 | 64,128 |
| 2024-03-04 | 338.00 | 341.00 | 335.00 | 338.00 | 4,225.00 | 21,563 |
| 2024-02-29 | 337.00 | 340.00 | 332.00 | 338.00 | 4,225.00 | 54,743 |
| 2024-02-28 | 336.00 | 339.00 | 330.00 | 338.00 | 4,225.00 | 51,731 |
| 2024-02-27 | 338.00 | 343.00 | 335.00 | 338.00 | 4,225.00 | 43,700 |
| 2024-02-26 | 340.00 | 343.00 | 337.00 | 338.00 | 4,225.00 | 25,237 |
| 2024-02-23 | 343.00 | 345.00 | 340.00 | 340.00 | 4,250.00 | 26,050 |
| 2024-02-22 | 344.00 | 345.00 | 340.00 | 343.00 | 4,287.50 | 36,237 |
| 2024-02-21 | 344.00 | 345.00 | 340.00 | 344.00 | 4,300.00 | 24,326 |
| 2024-02-20 | 352.00 | 352.00 | 340.00 | 345.00 | 4,312.50 | 59,938 |
| 2024-02-19 | 349.00 | 354.00 | 348.00 | 353.00 | 4,412.50 | 18,630 |
| 2024-02-16 | 352.00 | 354.00 | 343.00 | 349.00 | 4,362.50 | 30,354 |
| 2024-02-15 | 349.00 | 352.00 | 342.00 | 349.00 | 4,362.50 | 22,691 |
| 2024-02-14 | 350.00 | 350.00 | 343.00 | 349.00 | 4,362.50 | 15,659 |
| 2024-02-13 | 342.00 | 353.00 | 340.00 | 351.00 | 4,387.50 | 56,468 |
| 2024-02-08 | 343.00 | 348.00 | 339.00 | 342.00 | 4,275.00 | 46,392 |
| 2024-02-07 | 345.00 | 346.00 | 339.00 | 344.00 | 4,300.00 | 33,845 |
| 2024-02-06 | 347.00 | 347.00 | 341.00 | 347.00 | 4,337.50 | 9,371 |
| 2024-02-05 | 343.00 | 350.00 | 340.00 | 347.00 | 4,337.50 | 40,673 |
| 2024-02-02 | 342.00 | 345.00 | 335.00 | 343.00 | 4,287.50 | 68,459 |
| 2024-02-01 | 339.00 | 346.00 | 338.00 | 341.00 | 4,262.50 | 26,649 |
| 2024-01-31 | 346.00 | 347.00 | 340.00 | 342.00 | 4,275.00 | 17,117 |
| 2024-01-30 | 344.00 | 348.00 | 342.00 | 346.00 | 4,325.00 | 15,162 |
| 2024-01-29 | 345.00 | 348.00 | 341.00 | 345.00 | 4,312.50 | 22,171 |
| 2024-01-26 | 343.00 | 346.00 | 338.00 | 344.00 | 4,300.00 | 18,612 |
| 2024-01-25 | 345.00 | 347.00 | 340.00 | 342.00 | 4,275.00 | 19,960 |
| 2024-01-24 | 350.00 | 352.00 | 345.00 | 346.00 | 4,325.00 | 18,373 |
| 2024-01-23 | 349.00 | 351.00 | 346.00 | 350.00 | 4,375.00 | 31,497 |
| 2024-01-22 | 350.00 | 353.00 | 344.00 | 350.00 | 4,375.00 | 29,265 |
| 2024-01-19 | 348.00 | 355.00 | 348.00 | 348.00 | 4,350.00 | 13,410 |
| 2024-01-18 | 346.00 | 351.00 | 343.00 | 348.00 | 4,350.00 | 9,608 |
| 2024-01-17 | 358.00 | 359.00 | 344.00 | 346.00 | 4,325.00 | 41,682 |
| 2024-01-16 | 360.00 | 360.00 | 355.00 | 359.00 | 4,487.50 | 20,587 |
| 2024-01-15 | 362.00 | 365.00 | 356.00 | 361.00 | 4,512.50 | 18,793 |
| 2024-01-12 | 369.00 | 374.00 | 358.00 | 365.00 | 4,562.50 | 41,848 |
| 2024-01-11 | 359.00 | 369.00 | 355.00 | 369.00 | 4,612.50 | 50,750 |
| 2024-01-10 | 358.00 | 363.00 | 354.00 | 358.00 | 4,475.00 | 25,861 |
| 2024-01-09 | 358.00 | 361.00 | 355.00 | 358.00 | 4,475.00 | 25,424 |
| 2024-01-08 | 361.00 | 364.00 | 356.00 | 358.00 | 4,475.00 | 17,554 |
| 2024-01-05 | 361.00 | 365.00 | 356.00 | 363.00 | 4,537.50 | 25,082 |
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.