Q Capital Partners Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 2,325.00 | 2,380.00 | 2,300.00 | 2,360.00 | 2,360.00 | 24,547 |
| 2026-07-23 | 2,350.00 | 2,360.00 | 2,285.00 | 2,360.00 | 2,360.00 | 21,033 |
| 2026-07-22 | 2,275.00 | 2,490.00 | 2,255.00 | 2,285.00 | 2,285.00 | 41,926 |
| 2026-07-21 | 2,290.00 | 2,380.00 | 2,265.00 | 2,270.00 | 2,270.00 | 33,558 |
| 2026-07-20 | 2,540.00 | 2,540.00 | 2,280.00 | 2,300.00 | 2,300.00 | 116,881 |
| 2026-07-16 | 2,650.00 | 2,785.00 | 2,375.00 | 2,535.00 | 2,535.00 | 140,867 |
| 2026-07-15 | 2,510.00 | 2,600.00 | 2,490.00 | 2,580.00 | 2,580.00 | 73,136 |
| 2026-07-14 | 2,500.00 | 2,505.00 | 2,410.00 | 2,500.00 | 2,500.00 | 63,555 |
| 2026-07-13 | 2,585.00 | 2,660.00 | 2,465.00 | 2,475.00 | 2,475.00 | 41,514 |
| 2026-07-10 | 2,565.00 | 2,650.00 | 2,560.00 | 2,610.00 | 2,610.00 | 51,427 |
| 2026-07-09 | 2,520.00 | 2,700.00 | 2,515.00 | 2,560.00 | 2,560.00 | 36,657 |
| 2026-07-08 | 2,675.00 | 2,815.00 | 2,540.00 | 2,540.00 | 2,540.00 | 44,330 |
| 2026-07-07 | 2,560.00 | 2,745.00 | 2,560.00 | 2,670.00 | 2,670.00 | 85,265 |
| 2026-07-06 | 2,450.00 | 2,645.00 | 2,450.00 | 2,580.00 | 2,580.00 | 40,290 |
| 2026-07-03 | 2,375.00 | 2,515.00 | 2,320.00 | 2,515.00 | 2,515.00 | 117,814 |
| 2026-07-02 | 2,435.00 | 2,440.00 | 2,310.00 | 2,325.00 | 2,325.00 | 66,714 |
| 2026-07-01 | 2,450.00 | 2,545.00 | 2,420.00 | 2,460.00 | 2,460.00 | 79,446 |
| 2026-06-30 | 2,490.00 | 2,605.00 | 2,430.00 | 2,450.00 | 2,450.00 | 140,717 |
| 2026-06-29 | 2,425.00 | 2,580.00 | 2,420.00 | 2,510.00 | 2,510.00 | 91,733 |
| 2026-06-26 | 2,900.00 | 2,900.00 | 2,360.00 | 2,445.00 | 2,445.00 | 422,173 |
| 2026-06-25 | 3,105.00 | 3,200.00 | 2,825.00 | 2,865.00 | 2,865.00 | 109,208 |
| 2026-06-24 | 3,000.00 | 3,105.00 | 2,875.00 | 3,065.00 | 3,065.00 | 60,755 |
| 2026-06-23 | 3,175.00 | 3,175.00 | 2,865.00 | 3,000.00 | 3,000.00 | 95,002 |
| 2026-06-22 | 3,200.00 | 3,290.00 | 3,010.00 | 3,175.00 | 3,175.00 | 52,408 |
| 2026-06-19 | 3,150.00 | 3,200.00 | 2,955.00 | 3,200.00 | 3,200.00 | 121,582 |
| 2026-06-18 | 3,440.00 | 3,445.00 | 3,140.00 | 3,150.00 | 3,150.00 | 89,767 |
| 2026-06-17 | 3,370.00 | 3,500.00 | 3,320.00 | 3,440.00 | 3,440.00 | 149,666 |
| 2026-06-16 | 3,795.00 | 3,840.00 | 3,385.00 | 3,405.00 | 3,405.00 | 86,866 |
| 2026-06-15 | 3,945.00 | 4,005.00 | 3,680.00 | 3,745.00 | 3,745.00 | 77,902 |
| 2026-06-12 | 4,065.00 | 4,125.00 | 3,885.00 | 3,945.00 | 3,945.00 | 130,519 |
| 2026-06-11 | 3,405.00 | 4,180.00 | 3,305.00 | 4,130.00 | 4,130.00 | 393,743 |
| 2026-06-10 | 3,360.00 | 3,510.00 | 3,290.00 | 3,430.00 | 3,430.00 | 66,338 |
| 2026-06-09 | 3,525.00 | 3,600.00 | 3,315.00 | 3,345.00 | 3,345.00 | 192,339 |
| 2026-06-08 | 3,430.00 | 3,690.00 | 3,300.00 | 3,525.00 | 3,525.00 | 264,510 |
| 2026-06-05 | 3,345.00 | 3,540.00 | 3,290.00 | 3,455.00 | 3,455.00 | 95,504 |
| 2026-06-04 | 3,205.00 | 3,535.00 | 3,205.00 | 3,370.00 | 3,370.00 | 137,936 |
| 2026-06-02 | 3,520.00 | 3,550.00 | 3,115.00 | 3,265.00 | 3,265.00 | 165,660 |
| 2026-06-01 | 3,830.00 | 3,830.00 | 3,370.00 | 3,450.00 | 3,450.00 | 370,282 |
| 2026-05-29 | 3,695.00 | 4,000.00 | 3,670.00 | 3,870.00 | 3,870.00 | 556,059 |
| 2026-04-27 | 300.00 | 303.00 | 291.00 | 293.00 | 3,662.50 | 166,987 |
← NewerPage 2 of 2 · 100 trading days
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.