Q Capital Partners Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-06 | 328.00 | 338.00 | 328.00 | 330.00 | 4,125.00 | 69,174 |
| 2023-10-05 | 334.00 | 338.00 | 331.00 | 334.00 | 4,175.00 | 23,818 |
| 2023-10-04 | 344.00 | 347.00 | 332.00 | 334.00 | 4,175.00 | 38,708 |
| 2023-09-27 | 342.00 | 345.00 | 340.00 | 345.00 | 4,312.50 | 21,679 |
| 2023-09-26 | 344.00 | 348.00 | 341.00 | 343.00 | 4,287.50 | 20,186 |
| 2023-09-25 | 358.00 | 358.00 | 341.00 | 343.00 | 4,287.50 | 56,187 |
| 2023-09-22 | 363.00 | 363.00 | 356.00 | 356.00 | 4,450.00 | 25,960 |
| 2023-09-21 | 362.00 | 366.00 | 359.00 | 364.00 | 4,550.00 | 45,401 |
| 2023-09-20 | 375.00 | 376.00 | 358.00 | 361.00 | 4,512.50 | 96,291 |
| 2023-09-19 | 382.00 | 385.00 | 368.00 | 375.00 | 4,687.50 | 161,768 |
| 2023-09-18 | 354.00 | 411.00 | 354.00 | 384.00 | 4,800.00 | 826,054 |
| 2023-09-15 | 357.00 | 357.00 | 350.00 | 354.00 | 4,425.00 | 15,099 |
| 2023-09-14 | 353.00 | 359.00 | 346.00 | 356.00 | 4,450.00 | 34,310 |
| 2023-09-13 | 356.00 | 359.00 | 352.00 | 353.00 | 4,412.50 | 14,677 |
| 2023-09-12 | 359.00 | 362.00 | 357.00 | 358.00 | 4,475.00 | 12,207 |
| 2023-09-11 | 358.00 | 362.00 | 356.00 | 359.00 | 4,487.50 | 8,640 |
| 2023-09-08 | 357.00 | 360.00 | 354.00 | 358.00 | 4,475.00 | 23,791 |
| 2023-09-07 | 360.00 | 367.00 | 356.00 | 357.00 | 4,462.50 | 23,909 |
| 2023-09-06 | 367.00 | 369.00 | 361.00 | 362.00 | 4,525.00 | 28,958 |
| 2023-09-05 | 364.00 | 370.00 | 363.00 | 367.00 | 4,587.50 | 17,375 |
| 2023-09-04 | 367.00 | 369.00 | 362.00 | 366.00 | 4,575.00 | 15,234 |
| 2023-09-01 | 370.00 | 371.00 | 364.00 | 369.00 | 4,612.50 | 29,553 |
| 2023-08-31 | 373.00 | 375.00 | 369.00 | 372.00 | 4,650.00 | 12,944 |
| 2023-08-30 | 375.00 | 376.00 | 372.00 | 373.00 | 4,662.50 | 15,676 |
| 2023-08-29 | 371.00 | 375.00 | 370.00 | 374.00 | 4,675.00 | 17,211 |
| 2023-08-28 | 356.00 | 374.00 | 356.00 | 374.00 | 4,675.00 | 27,651 |
| 2023-08-25 | 374.00 | 375.00 | 369.00 | 372.00 | 4,650.00 | 16,132 |
| 2023-08-24 | 371.00 | 377.00 | 371.00 | 374.00 | 4,675.00 | 17,027 |
| 2023-08-23 | 372.00 | 375.00 | 369.00 | 370.00 | 4,625.00 | 32,481 |
| 2023-08-22 | 380.00 | 382.00 | 371.00 | 372.00 | 4,650.00 | 38,490 |
| 2023-08-21 | 378.00 | 383.00 | 371.00 | 380.00 | 4,750.00 | 13,599 |
| 2023-08-18 | 371.00 | 375.00 | 370.00 | 375.00 | 4,687.50 | 13,378 |
| 2023-08-17 | 380.00 | 380.00 | 370.00 | 376.00 | 4,700.00 | 45,211 |
| 2023-08-16 | 386.00 | 389.00 | 380.00 | 380.00 | 4,750.00 | 34,986 |
| 2023-08-14 | 387.00 | 391.00 | 380.00 | 391.00 | 4,887.50 | 35,601 |
| 2023-08-11 | 383.00 | 391.00 | 383.00 | 387.00 | 4,837.50 | 15,235 |
| 2023-08-10 | 381.00 | 388.00 | 378.00 | 384.00 | 4,800.00 | 47,009 |
| 2023-08-09 | 381.00 | 384.00 | 375.00 | 381.00 | 4,762.50 | 44,698 |
| 2023-08-08 | 387.00 | 391.00 | 380.00 | 381.00 | 4,762.50 | 29,724 |
| 2023-08-07 | 391.00 | 393.00 | 382.00 | 388.00 | 4,850.00 | 15,239 |
| 2023-08-04 | 387.00 | 392.00 | 384.00 | 391.00 | 4,887.50 | 14,759 |
| 2023-08-03 | 388.00 | 391.00 | 379.00 | 390.00 | 4,875.00 | 35,876 |
| 2023-08-02 | 392.00 | 405.00 | 386.00 | 388.00 | 4,850.00 | 21,200 |
| 2023-08-01 | 388.00 | 402.00 | 388.00 | 392.00 | 4,900.00 | 35,936 |
| 2023-07-31 | 386.00 | 396.00 | 384.00 | 393.00 | 4,912.50 | 30,059 |
| 2023-07-28 | 379.00 | 388.00 | 372.00 | 386.00 | 4,825.00 | 33,948 |
| 2023-07-27 | 370.00 | 383.00 | 365.00 | 376.00 | 4,700.00 | 41,314 |
| 2023-07-26 | 374.00 | 444.00 | 354.00 | 370.00 | 4,625.00 | 794,582 |
| 2023-07-25 | 382.00 | 387.00 | 377.00 | 378.00 | 4,725.00 | 27,358 |
| 2023-07-24 | 399.00 | 399.00 | 382.00 | 382.00 | 4,775.00 | 58,900 |
| 2023-07-21 | 404.00 | 412.00 | 395.00 | 397.00 | 4,962.50 | 53,841 |
| 2023-07-20 | 401.00 | 420.00 | 381.00 | 409.00 | 5,112.50 | 106,314 |
| 2023-07-19 | 412.00 | 415.00 | 400.00 | 400.00 | 5,000.00 | 44,108 |
| 2023-07-18 | 417.00 | 418.00 | 408.00 | 408.00 | 5,100.00 | 43,992 |
| 2023-07-17 | 414.00 | 420.00 | 409.00 | 415.00 | 5,187.50 | 20,432 |
| 2023-07-14 | 417.00 | 419.00 | 409.00 | 412.00 | 5,150.00 | 38,930 |
| 2023-07-13 | 416.00 | 416.00 | 410.00 | 416.00 | 5,200.00 | 27,235 |
| 2023-07-12 | 419.00 | 419.00 | 410.00 | 412.00 | 5,150.00 | 24,735 |
| 2023-07-11 | 413.00 | 421.00 | 412.00 | 414.00 | 5,175.00 | 21,257 |
| 2023-07-10 | 422.00 | 422.00 | 412.00 | 417.00 | 5,212.50 | 29,647 |
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.