Q Capital Partners Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-21 | 705.00 | 719.00 | 697.00 | 703.00 | 8,787.50 | 706,490 |
| 2022-04-20 | 676.00 | 720.00 | 673.00 | 720.00 | 9,000.00 | 1,154,177 |
| 2022-04-19 | 702.00 | 704.00 | 673.00 | 674.00 | 8,425.00 | 981,157 |
| 2022-04-18 | 702.00 | 724.00 | 698.00 | 701.00 | 8,762.50 | 797,863 |
| 2022-04-15 | 702.00 | 717.00 | 696.00 | 707.00 | 8,837.50 | 1,145,381 |
| 2022-04-14 | 716.00 | 731.00 | 706.00 | 706.00 | 8,825.00 | 915,470 |
| 2022-04-13 | 746.00 | 750.00 | 711.00 | 725.00 | 9,062.50 | 1,228,366 |
| 2022-04-12 | 731.00 | 773.00 | 709.00 | 746.00 | 9,325.00 | 2,922,235 |
| 2022-04-11 | 765.00 | 810.00 | 726.00 | 745.00 | 9,312.50 | 3,065,754 |
| 2022-04-08 | 783.00 | 814.00 | 766.00 | 777.00 | 9,712.50 | 941,628 |
| 2022-04-07 | 803.00 | 803.00 | 760.00 | 777.00 | 9,712.50 | 1,181,521 |
| 2022-04-06 | 872.00 | 872.00 | 821.00 | 847.00 | 10,587.50 | 1,935,892 |
| 2022-04-05 | 697.00 | 913.00 | 697.00 | 913.00 | 11,412.50 | 22,161,102 |
| 2022-04-04 | 700.00 | 715.00 | 687.00 | 703.00 | 8,787.50 | 1,588,063 |
| 2022-04-01 | 784.00 | 801.00 | 705.00 | 707.00 | 8,837.50 | 3,388,525 |
| 2022-03-31 | 797.00 | 870.00 | 748.00 | 791.00 | 9,887.50 | 11,436,776 |
| 2022-03-30 | 640.00 | 829.00 | 632.00 | 790.00 | 9,875.00 | 13,157,608 |
| 2022-03-29 | 625.00 | 675.00 | 619.00 | 638.00 | 7,975.00 | 867,012 |
| 2022-03-28 | 628.00 | 633.00 | 617.00 | 625.00 | 7,812.50 | 133,769 |
| 2022-03-25 | 623.00 | 637.00 | 616.00 | 634.00 | 7,925.00 | 164,648 |
| 2022-03-24 | 613.00 | 628.00 | 610.00 | 620.00 | 7,750.00 | 188,571 |
| 2022-03-23 | 621.00 | 622.00 | 611.00 | 618.00 | 7,725.00 | 167,645 |
| 2022-03-22 | 617.00 | 627.00 | 609.00 | 621.00 | 7,762.50 | 224,845 |
| 2022-03-21 | 616.00 | 626.00 | 609.00 | 620.00 | 7,750.00 | 187,969 |
| 2022-03-18 | 666.00 | 675.00 | 608.00 | 617.00 | 7,712.50 | 1,439,594 |
| 2022-03-17 | 590.00 | 593.00 | 585.00 | 591.00 | 7,387.50 | 149,676 |
| 2022-03-16 | 582.00 | 591.00 | 579.00 | 587.00 | 7,337.50 | 157,993 |
| 2022-03-15 | 578.00 | 583.00 | 574.00 | 576.00 | 7,200.00 | 83,123 |
| 2022-03-14 | 584.00 | 584.00 | 576.00 | 580.00 | 7,250.00 | 121,544 |
| 2022-03-11 | 576.00 | 586.00 | 571.00 | 580.00 | 7,250.00 | 70,576 |
| 2022-03-10 | 572.00 | 595.00 | 568.00 | 575.00 | 7,187.50 | 257,826 |
| 2022-03-08 | 563.00 | 576.00 | 562.00 | 567.00 | 7,087.50 | 89,421 |
| 2022-03-07 | 577.00 | 586.00 | 568.00 | 572.00 | 7,150.00 | 92,923 |
| 2022-03-04 | 587.00 | 591.00 | 579.00 | 580.00 | 7,250.00 | 72,155 |
| 2022-03-03 | 596.00 | 596.00 | 583.00 | 587.00 | 7,337.50 | 112,269 |
| 2022-03-02 | 585.00 | 592.00 | 580.00 | 590.00 | 7,375.00 | 93,594 |
| 2022-02-28 | 579.00 | 591.00 | 571.00 | 583.00 | 7,287.50 | 107,074 |
| 2022-02-25 | 581.00 | 592.00 | 573.00 | 579.00 | 7,237.50 | 227,201 |
| 2022-02-24 | 559.00 | 594.00 | 555.00 | 574.00 | 7,175.00 | 401,029 |
| 2022-02-23 | 552.00 | 570.00 | 551.00 | 563.00 | 7,037.50 | 106,159 |
| 2022-02-22 | 555.00 | 565.00 | 550.00 | 551.00 | 6,887.50 | 100,215 |
| 2022-02-21 | 564.00 | 571.00 | 561.00 | 568.00 | 7,100.00 | 50,891 |
| 2022-02-18 | 563.00 | 575.00 | 559.00 | 573.00 | 7,162.50 | 69,763 |
| 2022-02-17 | 569.00 | 586.00 | 558.00 | 569.00 | 7,112.50 | 119,085 |
| 2022-02-16 | 562.00 | 568.00 | 557.00 | 566.00 | 7,075.00 | 64,173 |
| 2022-02-15 | 555.00 | 568.00 | 546.00 | 550.00 | 6,875.00 | 93,826 |
| 2022-02-14 | 570.00 | 570.00 | 555.00 | 556.00 | 6,950.00 | 93,474 |
| 2022-02-11 | 585.00 | 588.00 | 573.00 | 575.00 | 7,187.50 | 142,477 |
| 2022-02-10 | 597.00 | 618.00 | 583.00 | 590.00 | 7,375.00 | 163,606 |
| 2022-02-09 | 584.00 | 596.00 | 580.00 | 591.00 | 7,387.50 | 90,826 |
| 2022-02-08 | 575.00 | 587.00 | 573.00 | 579.00 | 7,237.50 | 127,086 |
| 2022-02-07 | 577.00 | 580.00 | 570.00 | 578.00 | 7,225.00 | 68,337 |
| 2022-02-04 | 572.00 | 581.00 | 565.00 | 577.00 | 7,212.50 | 123,012 |
| 2022-02-03 | 551.00 | 575.00 | 550.00 | 574.00 | 7,175.00 | 186,404 |
| 2022-01-28 | 529.00 | 548.00 | 526.00 | 545.00 | 6,812.50 | 156,886 |
| 2022-01-27 | 558.00 | 561.00 | 528.00 | 530.00 | 6,625.00 | 245,565 |
| 2022-01-26 | 563.00 | 571.00 | 557.00 | 557.00 | 6,962.50 | 162,752 |
| 2022-01-25 | 582.00 | 605.00 | 560.00 | 563.00 | 7,037.50 | 337,428 |
| 2022-01-24 | 575.00 | 624.00 | 566.00 | 587.00 | 7,337.50 | 542,937 |
| 2022-01-21 | 570.00 | 579.00 | 570.00 | 575.00 | 7,187.50 | 67,197 |
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.