Q Capital Partners Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 431.00 | 441.00 | 429.00 | 439.00 | 5,487.50 | 93,023 |
| 2022-10-17 | 419.00 | 430.00 | 418.00 | 426.00 | 5,325.00 | 75,555 |
| 2022-10-14 | 424.00 | 432.00 | 424.00 | 426.00 | 5,325.00 | 89,412 |
| 2022-10-13 | 431.00 | 432.00 | 418.00 | 418.00 | 5,225.00 | 99,628 |
| 2022-10-12 | 419.00 | 434.00 | 419.00 | 432.00 | 5,400.00 | 114,258 |
| 2022-10-11 | 444.00 | 447.00 | 419.00 | 420.00 | 5,250.00 | 156,386 |
| 2022-10-07 | 437.00 | 490.00 | 436.00 | 450.00 | 5,625.00 | 580,662 |
| 2022-10-06 | 430.00 | 454.00 | 426.00 | 441.00 | 5,512.50 | 140,472 |
| 2022-10-05 | 440.00 | 444.00 | 422.00 | 426.00 | 5,325.00 | 64,488 |
| 2022-10-04 | 429.00 | 444.00 | 420.00 | 438.00 | 5,475.00 | 98,829 |
| 2022-09-30 | 415.00 | 436.00 | 412.00 | 424.00 | 5,300.00 | 109,071 |
| 2022-09-29 | 420.00 | 440.00 | 420.00 | 422.00 | 5,275.00 | 112,304 |
| 2022-09-28 | 427.00 | 439.00 | 413.00 | 415.00 | 5,187.50 | 174,386 |
| 2022-09-27 | 432.00 | 443.00 | 417.00 | 427.00 | 5,337.50 | 196,543 |
| 2022-09-26 | 457.00 | 494.00 | 438.00 | 438.00 | 5,475.00 | 410,501 |
| 2022-09-23 | 491.00 | 493.00 | 470.00 | 470.00 | 5,875.00 | 137,183 |
| 2022-09-22 | 495.00 | 499.00 | 488.00 | 492.00 | 6,150.00 | 112,284 |
| 2022-09-21 | 498.00 | 504.00 | 497.00 | 499.00 | 6,237.50 | 68,309 |
| 2022-09-20 | 505.00 | 509.00 | 500.00 | 500.00 | 6,250.00 | 40,813 |
| 2022-09-19 | 502.00 | 508.00 | 495.00 | 501.00 | 6,262.50 | 76,411 |
| 2022-09-16 | 508.00 | 512.00 | 503.00 | 504.00 | 6,300.00 | 65,657 |
| 2022-09-15 | 512.00 | 520.00 | 512.00 | 515.00 | 6,437.50 | 42,172 |
| 2022-09-14 | 504.00 | 515.00 | 503.00 | 512.00 | 6,400.00 | 35,004 |
| 2022-09-13 | 508.00 | 519.00 | 508.00 | 518.00 | 6,475.00 | 54,688 |
| 2022-09-08 | 509.00 | 511.00 | 504.00 | 505.00 | 6,312.50 | 60,037 |
| 2022-09-07 | 517.00 | 518.00 | 503.00 | 506.00 | 6,325.00 | 119,161 |
| 2022-09-06 | 515.00 | 522.00 | 511.00 | 518.00 | 6,475.00 | 67,362 |
| 2022-09-05 | 515.00 | 521.00 | 511.00 | 515.00 | 6,437.50 | 122,614 |
| 2022-09-02 | 529.00 | 531.00 | 521.00 | 522.00 | 6,525.00 | 72,436 |
| 2022-09-01 | 539.00 | 539.00 | 527.00 | 527.00 | 6,587.50 | 117,552 |
| 2022-08-31 | 540.00 | 544.00 | 535.00 | 540.00 | 6,750.00 | 94,729 |
| 2022-08-30 | 537.00 | 545.00 | 537.00 | 543.00 | 6,787.50 | 77,721 |
| 2022-08-29 | 540.00 | 541.00 | 529.00 | 537.00 | 6,712.50 | 107,142 |
| 2022-08-26 | 559.00 | 564.00 | 554.00 | 556.00 | 6,950.00 | 72,723 |
| 2022-08-25 | 549.00 | 560.00 | 549.00 | 555.00 | 6,937.50 | 70,290 |
| 2022-08-24 | 549.00 | 557.00 | 546.00 | 549.00 | 6,862.50 | 95,109 |
| 2022-08-23 | 553.00 | 563.00 | 542.00 | 549.00 | 6,862.50 | 142,148 |
| 2022-08-22 | 555.00 | 574.00 | 554.00 | 560.00 | 7,000.00 | 92,250 |
| 2022-08-19 | 575.00 | 576.00 | 565.00 | 566.00 | 7,075.00 | 109,360 |
| 2022-08-18 | 552.00 | 581.00 | 544.00 | 574.00 | 7,175.00 | 294,421 |
| 2022-08-17 | 560.00 | 563.00 | 552.00 | 552.00 | 6,900.00 | 82,033 |
| 2022-08-16 | 560.00 | 564.00 | 559.00 | 562.00 | 7,025.00 | 74,792 |
| 2022-08-12 | 556.00 | 563.00 | 552.00 | 560.00 | 7,000.00 | 84,388 |
| 2022-08-11 | 554.00 | 559.00 | 550.00 | 556.00 | 6,950.00 | 81,184 |
| 2022-08-10 | 553.00 | 560.00 | 550.00 | 553.00 | 6,912.50 | 73,460 |
| 2022-08-09 | 565.00 | 568.00 | 551.00 | 556.00 | 6,950.00 | 87,391 |
| 2022-08-08 | 569.00 | 574.00 | 563.00 | 564.00 | 7,050.00 | 81,687 |
| 2022-08-05 | 572.00 | 577.00 | 567.00 | 573.00 | 7,162.50 | 68,572 |
| 2022-08-04 | 575.00 | 576.00 | 568.00 | 570.00 | 7,125.00 | 50,864 |
| 2022-08-03 | 568.00 | 577.00 | 566.00 | 571.00 | 7,137.50 | 62,868 |
| 2022-08-02 | 561.00 | 585.00 | 560.00 | 571.00 | 7,137.50 | 172,497 |
| 2022-08-01 | 567.00 | 568.00 | 560.00 | 562.00 | 7,025.00 | 42,536 |
| 2022-07-29 | 554.00 | 573.00 | 552.00 | 564.00 | 7,050.00 | 113,292 |
| 2022-07-28 | 553.00 | 559.00 | 549.00 | 551.00 | 6,887.50 | 51,495 |
| 2022-07-27 | 549.00 | 553.00 | 541.00 | 550.00 | 6,875.00 | 75,224 |
| 2022-07-26 | 552.00 | 560.00 | 549.00 | 554.00 | 6,925.00 | 42,389 |
| 2022-07-25 | 555.00 | 556.00 | 543.00 | 551.00 | 6,887.50 | 71,421 |
| 2022-07-22 | 566.00 | 569.00 | 553.00 | 559.00 | 6,987.50 | 57,509 |
| 2022-07-21 | 562.00 | 578.00 | 562.00 | 566.00 | 7,075.00 | 70,999 |
| 2022-07-20 | 570.00 | 570.00 | 558.00 | 562.00 | 7,025.00 | 81,715 |
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.