Q Capital Partners Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 567.00 | 579.00 | 562.00 | 573.00 | 7,162.50 | 82,082 |
| 2022-01-19 | 554.00 | 568.00 | 554.00 | 567.00 | 7,087.50 | 101,304 |
| 2022-01-18 | 579.00 | 584.00 | 562.00 | 562.00 | 7,025.00 | 157,174 |
| 2022-01-17 | 594.00 | 594.00 | 577.00 | 577.00 | 7,212.50 | 126,407 |
| 2022-01-14 | 600.00 | 605.00 | 583.00 | 596.00 | 7,450.00 | 208,852 |
| 2022-01-13 | 611.00 | 618.00 | 598.00 | 604.00 | 7,550.00 | 182,500 |
| 2022-01-12 | 624.00 | 626.00 | 606.00 | 611.00 | 7,637.50 | 244,381 |
| 2022-01-11 | 597.00 | 618.00 | 591.00 | 618.00 | 7,725.00 | 330,739 |
| 2022-01-10 | 618.00 | 622.00 | 593.00 | 596.00 | 7,450.00 | 280,488 |
| 2022-01-07 | 606.00 | 621.00 | 590.00 | 621.00 | 7,762.50 | 309,250 |
| 2022-01-06 | 650.00 | 660.00 | 600.00 | 602.00 | 7,525.00 | 1,056,642 |
| 2022-01-05 | 687.00 | 720.00 | 620.00 | 634.00 | 7,925.00 | 3,679,421 |
| 2022-01-04 | 590.00 | 593.00 | 581.00 | 586.00 | 7,325.00 | 153,226 |
| 2022-01-03 | 583.00 | 594.00 | 583.00 | 583.00 | 7,287.50 | 88,886 |
| 2021-12-30 | 581.00 | 582.00 | 576.00 | 581.00 | 7,262.50 | 57,190 |
| 2021-12-29 | 577.00 | 583.00 | 575.00 | 579.00 | 7,237.50 | 61,396 |
| 2021-12-28 | 581.00 | 590.00 | 576.00 | 576.00 | 7,200.00 | 108,756 |
| 2021-12-27 | 575.00 | 592.00 | 573.00 | 580.00 | 7,250.00 | 162,948 |
| 2021-12-24 | 583.00 | 587.00 | 575.00 | 575.00 | 7,187.50 | 130,527 |
| 2021-12-23 | 589.00 | 594.00 | 578.00 | 582.00 | 7,275.00 | 156,262 |
| 2021-12-22 | 576.00 | 596.00 | 570.00 | 589.00 | 7,362.50 | 427,472 |
| 2021-12-21 | 553.00 | 594.00 | 551.00 | 572.00 | 7,150.00 | 525,113 |
| 2021-12-20 | 562.00 | 562.00 | 552.00 | 553.00 | 6,912.50 | 126,284 |
| 2021-12-17 | 563.00 | 572.00 | 557.00 | 564.00 | 7,050.00 | 112,307 |
| 2021-12-16 | 569.00 | 571.00 | 558.00 | 565.00 | 7,062.50 | 132,114 |
| 2021-12-15 | 570.00 | 577.00 | 566.00 | 567.00 | 7,087.50 | 126,785 |
| 2021-12-14 | 568.00 | 578.00 | 565.00 | 573.00 | 7,162.50 | 119,748 |
| 2021-12-13 | 567.00 | 578.00 | 565.00 | 572.00 | 7,150.00 | 128,044 |
| 2021-12-10 | 558.00 | 575.00 | 550.00 | 565.00 | 7,062.50 | 214,946 |
| 2021-12-09 | 549.00 | 561.00 | 545.00 | 559.00 | 6,987.50 | 130,090 |
| 2021-12-08 | 555.00 | 563.00 | 548.00 | 549.00 | 6,862.50 | 135,559 |
| 2021-12-07 | 567.00 | 577.00 | 549.00 | 549.00 | 6,862.50 | 371,907 |
| 2021-12-06 | 550.00 | 563.00 | 547.00 | 562.00 | 7,025.00 | 142,249 |
| 2021-12-03 | 555.00 | 560.00 | 544.00 | 558.00 | 6,975.00 | 130,506 |
| 2021-12-02 | 530.00 | 551.00 | 528.00 | 551.00 | 6,887.50 | 203,461 |
| 2021-12-01 | 515.00 | 543.00 | 506.00 | 539.00 | 6,737.50 | 330,686 |
| 2021-11-30 | 553.00 | 555.00 | 516.00 | 523.00 | 6,537.50 | 385,716 |
| 2021-11-29 | 562.00 | 579.00 | 547.00 | 547.00 | 6,837.50 | 519,411 |
| 2021-11-26 | 580.00 | 589.00 | 567.00 | 583.00 | 7,287.50 | 566,554 |
| 2021-11-25 | 609.00 | 619.00 | 576.00 | 580.00 | 7,250.00 | 803,642 |
| 2021-11-24 | 602.00 | 627.00 | 591.00 | 603.00 | 7,537.50 | 1,219,428 |
| 2021-11-23 | 628.00 | 651.00 | 595.00 | 605.00 | 7,562.50 | 1,407,218 |
| 2021-11-22 | 702.00 | 712.00 | 636.00 | 636.00 | 7,950.00 | 2,109,125 |
| 2021-11-19 | 685.00 | 770.00 | 655.00 | 692.00 | 8,650.00 | 9,395,920 |
| 2021-11-18 | 533.00 | 692.00 | 533.00 | 692.00 | 8,650.00 | 7,303,397 |
| 2021-11-17 | 540.00 | 540.00 | 528.00 | 533.00 | 6,662.50 | 77,623 |
| 2021-11-16 | 551.00 | 555.00 | 534.00 | 534.00 | 6,675.00 | 116,423 |
| 2021-11-15 | 568.00 | 577.00 | 540.00 | 551.00 | 6,887.50 | 419,498 |
| 2021-11-12 | 503.00 | 512.00 | 500.00 | 511.00 | 6,387.50 | 64,581 |
| 2021-11-11 | 513.00 | 517.00 | 503.00 | 503.00 | 6,287.50 | 53,541 |
| 2021-11-10 | 526.00 | 528.00 | 511.00 | 514.00 | 6,425.00 | 50,774 |
| 2021-11-09 | 526.00 | 534.00 | 525.00 | 527.00 | 6,587.50 | 34,219 |
| 2021-11-08 | 525.00 | 526.00 | 518.00 | 524.00 | 6,550.00 | 36,539 |
| 2021-11-05 | 530.00 | 533.00 | 520.00 | 526.00 | 6,575.00 | 69,868 |
| 2021-11-04 | 532.00 | 547.00 | 525.00 | 530.00 | 6,625.00 | 59,496 |
| 2021-11-03 | 538.00 | 540.00 | 525.00 | 532.00 | 6,650.00 | 67,583 |
| 2021-11-02 | 526.00 | 539.00 | 523.00 | 538.00 | 6,725.00 | 54,013 |
| 2021-11-01 | 527.00 | 530.00 | 522.00 | 522.00 | 6,525.00 | 24,590 |
| 2021-10-29 | 532.00 | 534.00 | 522.00 | 527.00 | 6,587.50 | 27,258 |
| 2021-10-28 | 530.00 | 534.00 | 527.00 | 529.00 | 6,612.50 | 16,756 |
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.