Q Capital Partners Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-07 | 419.00 | 426.00 | 414.00 | 419.00 | 5,237.50 | 48,749 |
| 2023-07-06 | 434.00 | 439.00 | 416.00 | 419.00 | 5,237.50 | 117,393 |
| 2023-07-05 | 428.00 | 435.00 | 419.00 | 431.00 | 5,387.50 | 82,707 |
| 2023-07-04 | 431.00 | 441.00 | 426.00 | 428.00 | 5,350.00 | 85,451 |
| 2023-07-03 | 430.00 | 435.00 | 423.00 | 427.00 | 5,337.50 | 84,612 |
| 2023-06-30 | 442.00 | 445.00 | 424.00 | 430.00 | 5,375.00 | 199,404 |
| 2023-06-29 | 409.00 | 468.00 | 403.00 | 440.00 | 5,500.00 | 1,032,436 |
| 2023-06-28 | 420.00 | 420.00 | 408.00 | 409.00 | 5,112.50 | 40,702 |
| 2023-06-27 | 396.00 | 426.00 | 396.00 | 417.00 | 5,212.50 | 145,029 |
| 2023-06-26 | 405.00 | 453.00 | 380.00 | 399.00 | 4,987.50 | 703,465 |
| 2023-06-23 | 410.00 | 415.00 | 405.00 | 409.00 | 5,112.50 | 30,735 |
| 2023-06-22 | 414.00 | 414.00 | 409.00 | 409.00 | 5,112.50 | 35,161 |
| 2023-06-21 | 404.00 | 415.00 | 404.00 | 411.00 | 5,137.50 | 25,331 |
| 2023-06-20 | 405.00 | 409.00 | 404.00 | 406.00 | 5,075.00 | 14,131 |
| 2023-06-19 | 411.00 | 411.00 | 405.00 | 408.00 | 5,100.00 | 17,978 |
| 2023-06-16 | 409.00 | 411.00 | 405.00 | 409.00 | 5,112.50 | 27,513 |
| 2023-06-15 | 405.00 | 411.00 | 403.00 | 409.00 | 5,112.50 | 19,186 |
| 2023-06-14 | 416.00 | 420.00 | 403.00 | 406.00 | 5,075.00 | 59,063 |
| 2023-06-13 | 423.00 | 423.00 | 415.00 | 416.00 | 5,200.00 | 30,486 |
| 2023-06-12 | 425.00 | 425.00 | 418.00 | 421.00 | 5,262.50 | 31,952 |
| 2023-06-09 | 421.00 | 425.00 | 420.00 | 425.00 | 5,312.50 | 28,035 |
| 2023-06-08 | 428.00 | 430.00 | 419.00 | 421.00 | 5,262.50 | 53,832 |
| 2023-06-07 | 424.00 | 430.00 | 423.00 | 426.00 | 5,325.00 | 28,871 |
| 2023-06-05 | 424.00 | 429.00 | 422.00 | 425.00 | 5,312.50 | 17,842 |
| 2023-06-02 | 426.00 | 428.00 | 420.00 | 422.00 | 5,275.00 | 12,137 |
| 2023-06-01 | 420.00 | 425.00 | 415.00 | 423.00 | 5,287.50 | 22,302 |
| 2023-05-31 | 412.00 | 418.00 | 410.00 | 416.00 | 5,200.00 | 22,185 |
| 2023-05-30 | 429.00 | 429.00 | 412.00 | 412.00 | 5,150.00 | 43,586 |
| 2023-05-26 | 418.00 | 422.00 | 408.00 | 410.00 | 5,125.00 | 42,478 |
| 2023-05-25 | 422.00 | 426.00 | 417.00 | 420.00 | 5,250.00 | 29,663 |
| 2023-05-24 | 428.00 | 432.00 | 420.00 | 424.00 | 5,300.00 | 30,151 |
| 2023-05-23 | 425.00 | 427.00 | 420.00 | 426.00 | 5,325.00 | 24,246 |
| 2023-05-22 | 429.00 | 431.00 | 422.00 | 425.00 | 5,312.50 | 26,361 |
| 2023-05-19 | 422.00 | 431.00 | 420.00 | 429.00 | 5,362.50 | 32,822 |
| 2023-05-18 | 423.00 | 438.00 | 418.00 | 421.00 | 5,262.50 | 96,583 |
| 2023-05-17 | 421.00 | 426.00 | 410.00 | 419.00 | 5,237.50 | 42,246 |
| 2023-05-16 | 431.00 | 439.00 | 416.00 | 419.00 | 5,237.50 | 86,746 |
| 2023-05-15 | 416.00 | 440.00 | 408.00 | 434.00 | 5,425.00 | 203,986 |
| 2023-05-12 | 403.00 | 419.00 | 401.00 | 415.00 | 5,187.50 | 73,851 |
| 2023-05-11 | 401.00 | 406.00 | 400.00 | 401.00 | 5,012.50 | 20,966 |
| 2023-05-10 | 403.00 | 406.00 | 400.00 | 401.00 | 5,012.50 | 19,153 |
| 2023-05-09 | 404.00 | 407.00 | 399.00 | 401.00 | 5,012.50 | 52,616 |
| 2023-05-08 | 407.00 | 409.00 | 403.00 | 406.00 | 5,075.00 | 19,581 |
| 2023-05-04 | 403.00 | 409.00 | 396.00 | 404.00 | 5,050.00 | 19,252 |
| 2023-05-03 | 406.00 | 407.00 | 397.00 | 400.00 | 5,000.00 | 17,728 |
| 2023-05-02 | 393.00 | 408.00 | 393.00 | 406.00 | 5,075.00 | 46,277 |
| 2023-04-28 | 403.00 | 408.00 | 390.00 | 393.00 | 4,912.50 | 41,366 |
| 2023-04-27 | 398.00 | 400.00 | 389.00 | 399.00 | 4,987.50 | 31,994 |
| 2023-04-26 | 380.00 | 404.00 | 377.00 | 398.00 | 4,975.00 | 70,070 |
| 2023-04-25 | 398.00 | 398.00 | 384.00 | 385.00 | 4,812.50 | 78,101 |
| 2023-04-24 | 407.00 | 409.00 | 395.00 | 400.00 | 5,000.00 | 33,429 |
| 2023-04-21 | 410.00 | 420.00 | 402.00 | 409.00 | 5,112.50 | 60,649 |
| 2023-04-20 | 412.00 | 417.00 | 406.00 | 415.00 | 5,187.50 | 50,146 |
| 2023-04-19 | 409.00 | 417.00 | 406.00 | 415.00 | 5,187.50 | 23,628 |
| 2023-04-18 | 410.00 | 414.00 | 406.00 | 409.00 | 5,112.50 | 23,762 |
| 2023-04-17 | 421.00 | 421.00 | 407.00 | 411.00 | 5,137.50 | 43,987 |
| 2023-04-14 | 409.00 | 424.00 | 409.00 | 418.00 | 5,225.00 | 92,381 |
| 2023-04-13 | 393.00 | 411.00 | 385.00 | 410.00 | 5,125.00 | 105,037 |
| 2023-04-12 | 385.00 | 397.00 | 382.00 | 395.00 | 4,937.50 | 45,839 |
| 2023-04-11 | 375.00 | 386.00 | 373.00 | 385.00 | 4,812.50 | 38,750 |
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.