See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI102.64▼ 0.61%
← 016600.KQ stock page

Q Capital Partners Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-242,325.002,380.002,300.002,360.002,360.0024,547
2026-07-232,350.002,360.002,285.002,360.002,360.0021,033
2026-07-222,275.002,490.002,255.002,285.002,285.0041,926
2026-07-212,290.002,380.002,265.002,270.002,270.0033,558
2026-07-202,540.002,540.002,280.002,300.002,300.00116,881
2026-07-162,650.002,785.002,375.002,535.002,535.00140,867
2026-07-152,510.002,600.002,490.002,580.002,580.0073,136
2026-07-142,500.002,505.002,410.002,500.002,500.0063,555
2026-07-132,585.002,660.002,465.002,475.002,475.0041,514
2026-07-102,565.002,650.002,560.002,610.002,610.0051,427
2026-07-092,520.002,700.002,515.002,560.002,560.0036,657
2026-07-082,675.002,815.002,540.002,540.002,540.0044,330
2026-07-072,560.002,745.002,560.002,670.002,670.0085,265
2026-07-062,450.002,645.002,450.002,580.002,580.0040,290
2026-07-032,375.002,515.002,320.002,515.002,515.00117,814
2026-07-022,435.002,440.002,310.002,325.002,325.0066,714
2026-07-012,450.002,545.002,420.002,460.002,460.0079,446
2026-06-302,490.002,605.002,430.002,450.002,450.00140,717
2026-06-292,425.002,580.002,420.002,510.002,510.0091,733
2026-06-262,900.002,900.002,360.002,445.002,445.00422,173
2026-06-253,105.003,200.002,825.002,865.002,865.00109,208
2026-06-243,000.003,105.002,875.003,065.003,065.0060,755
2026-06-233,175.003,175.002,865.003,000.003,000.0095,002
2026-06-223,200.003,290.003,010.003,175.003,175.0052,408
2026-06-193,150.003,200.002,955.003,200.003,200.00121,582
2026-06-183,440.003,445.003,140.003,150.003,150.0089,767
2026-06-173,370.003,500.003,320.003,440.003,440.00149,666
2026-06-163,795.003,840.003,385.003,405.003,405.0086,866
2026-06-153,945.004,005.003,680.003,745.003,745.0077,902
2026-06-124,065.004,125.003,885.003,945.003,945.00130,519
2026-06-113,405.004,180.003,305.004,130.004,130.00393,743
2026-06-103,360.003,510.003,290.003,430.003,430.0066,338
2026-06-093,525.003,600.003,315.003,345.003,345.00192,339
2026-06-083,430.003,690.003,300.003,525.003,525.00264,510
2026-06-053,345.003,540.003,290.003,455.003,455.0095,504
2026-06-043,205.003,535.003,205.003,370.003,370.00137,936
2026-06-023,520.003,550.003,115.003,265.003,265.00165,660
2026-06-013,830.003,830.003,370.003,450.003,450.00370,282
2026-05-293,695.004,000.003,670.003,870.003,870.00556,059
2026-04-27300.00303.00291.00293.003,662.50166,987
2026-04-24297.00307.00285.00300.003,750.00125,320
2026-04-23308.00308.00293.00298.003,725.00107,521
2026-04-22287.00305.00285.00305.003,812.50194,034
2026-04-21292.00292.00283.00287.003,587.50103,772
2026-04-20289.00292.00286.00291.003,637.5071,395
2026-04-17290.00290.00285.00287.003,587.5050,828
2026-04-16286.00292.00284.00290.003,625.0062,715
2026-04-15287.00291.00279.00284.003,550.00126,929
2026-04-14287.00292.00282.00288.003,600.0070,502
2026-04-13299.00299.00286.00286.003,575.0053,882
2026-04-10283.00301.00283.00299.003,737.50115,706
2026-04-09287.00287.00278.00285.003,562.5062,411
2026-04-08272.00287.00272.00287.003,587.5060,742
2026-04-07279.00281.00264.00270.003,375.00144,458
2026-04-06281.00284.00274.00280.003,500.0083,315
2026-04-03282.00290.00276.00281.003,512.5073,470
2026-04-02289.00294.00270.00275.003,437.50134,299
2026-04-01279.00294.00279.00294.003,675.0059,835
2026-03-31290.00290.00270.00275.003,437.50101,103
2026-03-30294.00299.00287.00292.003,650.0042,529
← NewerPage 2 of 21 · 1,202 trading daysOlder →

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.