Q Capital Partners Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-04 | 361.00 | 363.00 | 359.00 | 360.00 | 4,500.00 | 12,896 |
| 2024-01-03 | 360.00 | 368.00 | 357.00 | 361.00 | 4,512.50 | 35,465 |
| 2024-01-02 | 358.00 | 365.00 | 356.00 | 358.00 | 4,475.00 | 22,488 |
| 2023-12-28 | 362.00 | 367.00 | 358.00 | 358.00 | 4,475.00 | 20,634 |
| 2023-12-27 | 367.00 | 370.00 | 356.00 | 361.00 | 4,512.50 | 25,007 |
| 2023-12-26 | 375.00 | 375.00 | 365.00 | 367.00 | 4,587.50 | 10,475 |
| 2023-12-22 | 376.00 | 377.00 | 372.00 | 376.00 | 4,700.00 | 9,606 |
| 2023-12-21 | 379.00 | 379.00 | 372.00 | 377.00 | 4,712.50 | 14,094 |
| 2023-12-20 | 379.00 | 383.00 | 377.00 | 379.00 | 4,737.50 | 12,450 |
| 2023-12-19 | 378.00 | 382.00 | 378.00 | 379.00 | 4,737.50 | 10,049 |
| 2023-12-18 | 376.00 | 382.00 | 376.00 | 378.00 | 4,725.00 | 8,057 |
| 2023-12-15 | 376.00 | 385.00 | 374.00 | 376.00 | 4,700.00 | 34,164 |
| 2023-12-14 | 388.00 | 388.00 | 370.00 | 376.00 | 4,700.00 | 27,347 |
| 2023-12-13 | 382.00 | 385.00 | 379.00 | 382.00 | 4,775.00 | 8,441 |
| 2023-12-12 | 385.00 | 387.00 | 376.00 | 384.00 | 4,800.00 | 29,342 |
| 2023-12-11 | 372.00 | 390.00 | 370.00 | 383.00 | 4,787.50 | 35,096 |
| 2023-12-08 | 362.00 | 377.00 | 360.00 | 370.00 | 4,625.00 | 38,875 |
| 2023-12-07 | 373.00 | 374.00 | 360.00 | 362.00 | 4,525.00 | 33,040 |
| 2023-12-06 | 372.00 | 375.00 | 368.00 | 373.00 | 4,662.50 | 13,904 |
| 2023-12-05 | 374.00 | 378.00 | 364.00 | 368.00 | 4,600.00 | 24,123 |
| 2023-12-04 | 380.00 | 383.00 | 374.00 | 374.00 | 4,675.00 | 30,998 |
| 2023-12-01 | 369.00 | 379.00 | 362.00 | 376.00 | 4,700.00 | 54,854 |
| 2023-11-30 | 359.00 | 367.00 | 354.00 | 367.00 | 4,587.50 | 33,436 |
| 2023-11-29 | 362.00 | 363.00 | 350.00 | 358.00 | 4,475.00 | 43,856 |
| 2023-11-28 | 366.00 | 366.00 | 359.00 | 362.00 | 4,525.00 | 25,784 |
| 2023-11-27 | 363.00 | 367.00 | 360.00 | 364.00 | 4,550.00 | 22,789 |
| 2023-11-24 | 355.00 | 369.00 | 352.00 | 362.00 | 4,525.00 | 81,791 |
| 2023-11-23 | 355.00 | 362.00 | 352.00 | 353.00 | 4,412.50 | 41,411 |
| 2023-11-22 | 354.00 | 356.00 | 349.00 | 352.00 | 4,400.00 | 21,430 |
| 2023-11-21 | 354.00 | 358.00 | 351.00 | 356.00 | 4,450.00 | 17,593 |
| 2023-11-20 | 346.00 | 356.00 | 346.00 | 354.00 | 4,425.00 | 22,931 |
| 2023-11-17 | 353.00 | 356.00 | 345.00 | 346.00 | 4,325.00 | 29,250 |
| 2023-11-16 | 348.00 | 354.00 | 348.00 | 353.00 | 4,412.50 | 24,625 |
| 2023-11-15 | 342.00 | 350.00 | 342.00 | 348.00 | 4,350.00 | 36,302 |
| 2023-11-14 | 336.00 | 341.00 | 335.00 | 338.00 | 4,225.00 | 14,491 |
| 2023-11-13 | 337.00 | 338.00 | 332.00 | 336.00 | 4,200.00 | 14,389 |
| 2023-11-10 | 335.00 | 337.00 | 332.00 | 336.00 | 4,200.00 | 8,744 |
| 2023-11-09 | 333.00 | 338.00 | 333.00 | 336.00 | 4,200.00 | 20,957 |
| 2023-11-08 | 335.00 | 339.00 | 334.00 | 336.00 | 4,200.00 | 11,662 |
| 2023-11-07 | 338.00 | 341.00 | 333.00 | 336.00 | 4,200.00 | 28,127 |
| 2023-11-06 | 339.00 | 345.00 | 333.00 | 339.00 | 4,237.50 | 42,028 |
| 2023-11-03 | 339.00 | 343.00 | 336.00 | 336.00 | 4,200.00 | 11,224 |
| 2023-11-02 | 331.00 | 335.00 | 330.00 | 334.00 | 4,175.00 | 7,734 |
| 2023-11-01 | 327.00 | 333.00 | 326.00 | 329.00 | 4,112.50 | 10,191 |
| 2023-10-31 | 338.00 | 341.00 | 328.00 | 329.00 | 4,112.50 | 32,652 |
| 2023-10-30 | 334.00 | 344.00 | 332.00 | 338.00 | 4,225.00 | 12,814 |
| 2023-10-27 | 331.00 | 336.00 | 330.00 | 335.00 | 4,187.50 | 13,928 |
| 2023-10-26 | 331.00 | 335.00 | 328.00 | 334.00 | 4,175.00 | 24,505 |
| 2023-10-25 | 337.00 | 339.00 | 333.00 | 333.00 | 4,162.50 | 16,357 |
| 2023-10-24 | 332.00 | 339.00 | 325.00 | 336.00 | 4,200.00 | 31,150 |
| 2023-10-23 | 329.00 | 340.00 | 329.00 | 334.00 | 4,175.00 | 22,153 |
| 2023-10-20 | 331.00 | 339.00 | 326.00 | 336.00 | 4,200.00 | 46,033 |
| 2023-10-19 | 346.00 | 350.00 | 331.00 | 331.00 | 4,137.50 | 58,731 |
| 2023-10-18 | 357.00 | 364.00 | 346.00 | 346.00 | 4,325.00 | 24,999 |
| 2023-10-17 | 351.00 | 357.00 | 347.00 | 357.00 | 4,462.50 | 37,108 |
| 2023-10-16 | 356.00 | 375.00 | 346.00 | 350.00 | 4,375.00 | 101,307 |
| 2023-10-13 | 342.00 | 347.00 | 338.00 | 346.00 | 4,325.00 | 40,412 |
| 2023-10-12 | 341.00 | 343.00 | 338.00 | 341.00 | 4,262.50 | 30,270 |
| 2023-10-11 | 333.00 | 341.00 | 333.00 | 336.00 | 4,200.00 | 11,358 |
| 2023-10-10 | 332.00 | 338.00 | 329.00 | 332.00 | 4,150.00 | 22,507 |
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.