Q Capital Partners Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-11 | 414.00 | 416.00 | 407.00 | 410.00 | 5,125.00 | 24,790 |
| 2023-01-10 | 405.00 | 415.00 | 405.00 | 409.00 | 5,112.50 | 24,313 |
| 2023-01-09 | 403.00 | 411.00 | 402.00 | 405.00 | 5,062.50 | 35,459 |
| 2023-01-06 | 398.00 | 406.00 | 398.00 | 399.00 | 4,987.50 | 32,315 |
| 2023-01-05 | 394.00 | 404.00 | 394.00 | 399.00 | 4,987.50 | 40,105 |
| 2023-01-04 | 382.00 | 396.00 | 377.00 | 394.00 | 4,925.00 | 52,188 |
| 2023-01-03 | 383.00 | 388.00 | 364.00 | 383.00 | 4,787.50 | 57,144 |
| 2023-01-02 | 389.00 | 394.00 | 385.00 | 386.00 | 4,825.00 | 30,435 |
| 2022-12-29 | 396.00 | 400.00 | 386.00 | 388.00 | 4,850.00 | 84,065 |
| 2022-12-28 | 410.00 | 410.00 | 399.00 | 401.00 | 5,012.50 | 61,955 |
| 2022-12-27 | 408.00 | 417.00 | 407.00 | 408.00 | 5,100.00 | 45,839 |
| 2022-12-26 | 414.00 | 417.00 | 408.00 | 411.00 | 5,137.50 | 47,466 |
| 2022-12-23 | 418.00 | 424.00 | 414.00 | 415.00 | 5,187.50 | 66,091 |
| 2022-12-22 | 417.00 | 428.00 | 413.00 | 426.00 | 5,325.00 | 36,820 |
| 2022-12-21 | 420.00 | 422.00 | 413.00 | 416.00 | 5,200.00 | 31,350 |
| 2022-12-20 | 422.00 | 425.00 | 416.00 | 419.00 | 5,237.50 | 52,277 |
| 2022-12-19 | 423.00 | 427.00 | 421.00 | 427.00 | 5,337.50 | 16,997 |
| 2022-12-16 | 425.00 | 429.00 | 421.00 | 423.00 | 5,287.50 | 37,465 |
| 2022-12-15 | 438.00 | 438.00 | 428.00 | 432.00 | 5,400.00 | 53,122 |
| 2022-12-14 | 429.00 | 439.00 | 425.00 | 436.00 | 5,450.00 | 56,673 |
| 2022-12-13 | 431.00 | 436.00 | 428.00 | 428.00 | 5,350.00 | 41,211 |
| 2022-12-12 | 421.00 | 438.00 | 420.00 | 433.00 | 5,412.50 | 28,564 |
| 2022-12-09 | 423.00 | 426.00 | 419.00 | 421.00 | 5,262.50 | 32,090 |
| 2022-12-08 | 428.00 | 432.00 | 418.00 | 418.00 | 5,225.00 | 71,510 |
| 2022-12-07 | 430.00 | 435.00 | 427.00 | 429.00 | 5,362.50 | 26,993 |
| 2022-12-06 | 432.00 | 442.00 | 432.00 | 432.00 | 5,400.00 | 37,412 |
| 2022-12-05 | 433.00 | 440.00 | 432.00 | 436.00 | 5,450.00 | 22,104 |
| 2022-12-02 | 436.00 | 438.00 | 429.00 | 433.00 | 5,412.50 | 32,832 |
| 2022-12-01 | 433.00 | 439.00 | 431.00 | 434.00 | 5,425.00 | 53,448 |
| 2022-11-30 | 432.00 | 440.00 | 430.00 | 431.00 | 5,387.50 | 27,870 |
| 2022-11-29 | 425.00 | 433.00 | 425.00 | 432.00 | 5,400.00 | 24,437 |
| 2022-11-28 | 440.00 | 441.00 | 427.00 | 428.00 | 5,350.00 | 44,616 |
| 2022-11-25 | 447.00 | 449.00 | 439.00 | 440.00 | 5,500.00 | 32,452 |
| 2022-11-24 | 441.00 | 448.00 | 441.00 | 445.00 | 5,562.50 | 24,896 |
| 2022-11-23 | 444.00 | 448.00 | 438.00 | 441.00 | 5,512.50 | 32,854 |
| 2022-11-22 | 435.00 | 441.00 | 435.00 | 436.00 | 5,450.00 | 27,085 |
| 2022-11-21 | 450.00 | 458.00 | 440.00 | 441.00 | 5,512.50 | 45,854 |
| 2022-11-18 | 456.00 | 472.00 | 451.00 | 453.00 | 5,662.50 | 75,616 |
| 2022-11-17 | 464.00 | 468.00 | 454.00 | 456.00 | 5,700.00 | 50,145 |
| 2022-11-16 | 457.00 | 466.00 | 456.00 | 462.00 | 5,775.00 | 38,912 |
| 2022-11-15 | 455.00 | 461.00 | 455.00 | 460.00 | 5,750.00 | 34,544 |
| 2022-11-14 | 455.00 | 464.00 | 453.00 | 455.00 | 5,687.50 | 43,583 |
| 2022-11-11 | 459.00 | 462.00 | 453.00 | 454.00 | 5,675.00 | 49,193 |
| 2022-11-10 | 449.00 | 460.00 | 444.00 | 449.00 | 5,612.50 | 37,209 |
| 2022-11-09 | 447.00 | 458.00 | 444.00 | 449.00 | 5,612.50 | 48,528 |
| 2022-11-08 | 437.00 | 450.00 | 437.00 | 447.00 | 5,587.50 | 35,290 |
| 2022-11-07 | 441.00 | 444.00 | 420.00 | 437.00 | 5,462.50 | 49,632 |
| 2022-11-04 | 440.00 | 442.00 | 434.00 | 441.00 | 5,512.50 | 25,152 |
| 2022-11-03 | 437.00 | 442.00 | 433.00 | 440.00 | 5,500.00 | 33,704 |
| 2022-11-02 | 444.00 | 449.00 | 440.00 | 444.00 | 5,550.00 | 31,434 |
| 2022-11-01 | 437.00 | 452.00 | 435.00 | 447.00 | 5,587.50 | 51,074 |
| 2022-10-31 | 439.00 | 445.00 | 437.00 | 437.00 | 5,462.50 | 39,390 |
| 2022-10-28 | 435.00 | 445.00 | 434.00 | 436.00 | 5,450.00 | 41,624 |
| 2022-10-27 | 431.00 | 448.00 | 431.00 | 436.00 | 5,450.00 | 62,606 |
| 2022-10-26 | 431.00 | 441.00 | 428.00 | 431.00 | 5,387.50 | 56,423 |
| 2022-10-25 | 426.00 | 442.00 | 426.00 | 434.00 | 5,425.00 | 63,270 |
| 2022-10-24 | 425.00 | 434.00 | 424.00 | 425.00 | 5,312.50 | 59,131 |
| 2022-10-21 | 430.00 | 431.00 | 419.00 | 421.00 | 5,262.50 | 60,179 |
| 2022-10-20 | 430.00 | 444.00 | 428.00 | 431.00 | 5,387.50 | 78,256 |
| 2022-10-19 | 444.00 | 445.00 | 434.00 | 434.00 | 5,425.00 | 70,456 |
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.