Q Capital Partners Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-10 | 386.00 | 386.00 | 376.00 | 377.00 | 4,712.50 | 54,952 |
| 2023-04-07 | 384.00 | 389.00 | 380.00 | 387.00 | 4,837.50 | 34,206 |
| 2023-04-06 | 392.00 | 392.00 | 381.00 | 384.00 | 4,800.00 | 46,006 |
| 2023-04-05 | 379.00 | 393.00 | 379.00 | 392.00 | 4,900.00 | 69,088 |
| 2023-04-04 | 379.00 | 385.00 | 373.00 | 380.00 | 4,750.00 | 51,723 |
| 2023-04-03 | 374.00 | 381.00 | 371.00 | 380.00 | 4,750.00 | 35,459 |
| 2023-03-31 | 378.00 | 379.00 | 371.00 | 372.00 | 4,650.00 | 54,824 |
| 2023-03-30 | 375.00 | 382.00 | 373.00 | 378.00 | 4,725.00 | 27,350 |
| 2023-03-29 | 372.00 | 376.00 | 369.00 | 376.00 | 4,700.00 | 26,132 |
| 2023-03-28 | 370.00 | 379.00 | 369.00 | 372.00 | 4,650.00 | 26,102 |
| 2023-03-27 | 371.00 | 373.00 | 361.00 | 370.00 | 4,625.00 | 29,267 |
| 2023-03-24 | 373.00 | 376.00 | 368.00 | 371.00 | 4,637.50 | 22,679 |
| 2023-03-23 | 370.00 | 377.00 | 369.00 | 372.00 | 4,650.00 | 33,074 |
| 2023-03-22 | 372.00 | 379.00 | 367.00 | 375.00 | 4,687.50 | 53,662 |
| 2023-03-21 | 383.00 | 384.00 | 370.00 | 370.00 | 4,625.00 | 37,562 |
| 2023-03-20 | 361.00 | 384.00 | 360.00 | 382.00 | 4,775.00 | 79,959 |
| 2023-03-17 | 350.00 | 362.00 | 350.00 | 360.00 | 4,500.00 | 31,902 |
| 2023-03-16 | 349.00 | 354.00 | 343.00 | 350.00 | 4,375.00 | 39,118 |
| 2023-03-15 | 350.00 | 358.00 | 349.00 | 353.00 | 4,412.50 | 43,028 |
| 2023-03-14 | 362.00 | 366.00 | 347.00 | 348.00 | 4,350.00 | 78,132 |
| 2023-03-13 | 369.00 | 370.00 | 359.00 | 365.00 | 4,562.50 | 48,743 |
| 2023-03-10 | 371.00 | 376.00 | 368.00 | 372.00 | 4,650.00 | 76,397 |
| 2023-03-09 | 381.00 | 383.00 | 374.00 | 378.00 | 4,725.00 | 24,355 |
| 2023-03-08 | 379.00 | 383.00 | 378.00 | 380.00 | 4,750.00 | 43,464 |
| 2023-03-07 | 382.00 | 386.00 | 378.00 | 383.00 | 4,787.50 | 41,243 |
| 2023-03-06 | 382.00 | 385.00 | 377.00 | 382.00 | 4,775.00 | 35,279 |
| 2023-03-03 | 382.00 | 386.00 | 380.00 | 381.00 | 4,762.50 | 31,854 |
| 2023-03-02 | 395.00 | 399.00 | 378.00 | 382.00 | 4,775.00 | 143,495 |
| 2023-02-28 | 395.00 | 400.00 | 393.00 | 396.00 | 4,950.00 | 43,386 |
| 2023-02-27 | 398.00 | 407.00 | 393.00 | 395.00 | 4,937.50 | 28,407 |
| 2023-02-24 | 402.00 | 410.00 | 397.00 | 398.00 | 4,975.00 | 42,177 |
| 2023-02-23 | 403.00 | 408.00 | 401.00 | 401.00 | 5,012.50 | 21,957 |
| 2023-02-22 | 401.00 | 410.00 | 401.00 | 404.00 | 5,050.00 | 37,208 |
| 2023-02-21 | 406.00 | 411.00 | 403.00 | 409.00 | 5,112.50 | 32,691 |
| 2023-02-20 | 402.00 | 408.00 | 397.00 | 406.00 | 5,075.00 | 40,260 |
| 2023-02-17 | 405.00 | 425.00 | 402.00 | 402.00 | 5,025.00 | 63,206 |
| 2023-02-16 | 413.00 | 418.00 | 412.00 | 413.00 | 5,162.50 | 37,642 |
| 2023-02-15 | 422.00 | 428.00 | 413.00 | 413.00 | 5,162.50 | 42,844 |
| 2023-02-14 | 423.00 | 427.00 | 421.00 | 423.00 | 5,287.50 | 26,400 |
| 2023-02-13 | 426.00 | 430.00 | 421.00 | 422.00 | 5,275.00 | 56,242 |
| 2023-02-10 | 441.00 | 443.00 | 429.00 | 432.00 | 5,400.00 | 62,362 |
| 2023-02-09 | 442.00 | 449.00 | 440.00 | 443.00 | 5,537.50 | 43,578 |
| 2023-02-08 | 438.00 | 445.00 | 437.00 | 442.00 | 5,525.00 | 45,848 |
| 2023-02-07 | 439.00 | 446.00 | 434.00 | 441.00 | 5,512.50 | 34,695 |
| 2023-02-06 | 440.00 | 446.00 | 437.00 | 442.00 | 5,525.00 | 27,463 |
| 2023-02-03 | 442.00 | 451.00 | 441.00 | 444.00 | 5,550.00 | 31,725 |
| 2023-02-02 | 440.00 | 446.00 | 440.00 | 443.00 | 5,537.50 | 33,172 |
| 2023-02-01 | 431.00 | 448.00 | 431.00 | 440.00 | 5,500.00 | 50,308 |
| 2023-01-31 | 430.00 | 468.00 | 425.00 | 435.00 | 5,437.50 | 164,764 |
| 2023-01-30 | 436.00 | 441.00 | 430.00 | 434.00 | 5,425.00 | 46,248 |
| 2023-01-27 | 427.00 | 440.00 | 425.00 | 435.00 | 5,437.50 | 85,990 |
| 2023-01-26 | 426.00 | 430.00 | 424.00 | 425.00 | 5,312.50 | 24,011 |
| 2023-01-25 | 421.00 | 427.00 | 419.00 | 425.00 | 5,312.50 | 18,164 |
| 2023-01-20 | 418.00 | 423.00 | 415.00 | 420.00 | 5,250.00 | 17,509 |
| 2023-01-19 | 414.00 | 420.00 | 413.00 | 418.00 | 5,225.00 | 26,946 |
| 2023-01-18 | 415.00 | 415.00 | 411.00 | 414.00 | 5,175.00 | 13,501 |
| 2023-01-17 | 414.00 | 420.00 | 412.00 | 415.00 | 5,187.50 | 34,656 |
| 2023-01-16 | 418.00 | 421.00 | 410.00 | 416.00 | 5,200.00 | 39,740 |
| 2023-01-13 | 416.00 | 420.00 | 412.00 | 414.00 | 5,175.00 | 20,259 |
| 2023-01-12 | 415.00 | 418.00 | 409.00 | 414.00 | 5,175.00 | 25,619 |
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.