Q Capital Partners Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-27 | 305.00 | 308.00 | 293.00 | 302.00 | 3,775.00 | 48,871 |
| 2026-03-26 | 308.00 | 316.00 | 294.00 | 305.00 | 3,812.50 | 153,235 |
| 2026-03-25 | 310.00 | 313.00 | 302.00 | 311.00 | 3,887.50 | 191,458 |
| 2026-03-24 | 297.00 | 310.00 | 296.00 | 310.00 | 3,875.00 | 80,816 |
| 2026-03-23 | 296.00 | 306.00 | 291.00 | 299.00 | 3,737.50 | 77,737 |
| 2026-03-20 | 285.00 | 313.00 | 283.00 | 307.00 | 3,837.50 | 208,313 |
| 2026-03-19 | 296.00 | 296.00 | 280.00 | 285.00 | 3,562.50 | 115,175 |
| 2026-03-18 | 291.00 | 301.00 | 288.00 | 298.00 | 3,725.00 | 151,534 |
| 2026-03-17 | 287.00 | 298.00 | 280.00 | 289.00 | 3,612.50 | 289,044 |
| 2026-03-16 | 283.00 | 291.00 | 275.00 | 284.00 | 3,550.00 | 239,587 |
| 2026-03-13 | 279.00 | 290.00 | 274.00 | 279.00 | 3,487.50 | 257,634 |
| 2026-03-12 | 301.00 | 318.00 | 270.00 | 290.00 | 3,625.00 | 1,026,493 |
| 2026-03-11 | 317.00 | 336.00 | 315.00 | 329.00 | 4,112.50 | 188,423 |
| 2026-03-10 | 322.00 | 330.00 | 312.00 | 321.00 | 4,012.50 | 268,906 |
| 2026-03-09 | 310.00 | 321.00 | 303.00 | 318.00 | 3,975.00 | 190,646 |
| 2026-03-06 | 331.00 | 343.00 | 322.00 | 325.00 | 4,062.50 | 187,578 |
| 2026-03-05 | 326.00 | 345.00 | 326.00 | 339.00 | 4,237.50 | 217,621 |
| 2026-03-04 | 333.00 | 340.00 | 313.00 | 316.00 | 3,950.00 | 413,700 |
| 2026-03-03 | 343.00 | 360.00 | 336.00 | 337.00 | 4,212.50 | 291,280 |
| 2026-02-27 | 368.00 | 373.00 | 349.00 | 360.00 | 4,500.00 | 287,265 |
| 2026-02-26 | 392.00 | 398.00 | 362.00 | 371.00 | 4,637.50 | 436,445 |
| 2026-02-25 | 403.00 | 412.00 | 389.00 | 392.00 | 4,900.00 | 344,342 |
| 2026-02-24 | 406.00 | 422.00 | 385.00 | 399.00 | 4,987.50 | 716,786 |
| 2026-02-23 | 370.00 | 447.00 | 369.00 | 400.00 | 5,000.00 | 2,769,475 |
| 2026-02-20 | 340.00 | 403.00 | 327.00 | 370.00 | 4,625.00 | 2,865,376 |
| 2026-02-19 | 338.00 | 352.00 | 325.00 | 339.00 | 4,237.50 | 636,593 |
| 2026-02-13 | 342.00 | 370.00 | 324.00 | 333.00 | 4,162.50 | 1,356,159 |
| 2026-02-12 | 323.00 | 388.00 | 310.00 | 345.00 | 4,312.50 | 5,004,316 |
| 2026-02-11 | 305.00 | 335.00 | 291.00 | 315.00 | 3,937.50 | 1,196,354 |
| 2026-02-10 | 304.00 | 320.00 | 284.00 | 307.00 | 3,837.50 | 1,625,441 |
| 2026-02-09 | 293.00 | 296.00 | 280.00 | 282.00 | 3,525.00 | 900,187 |
| 2026-02-06 | 351.00 | 370.00 | 281.00 | 288.00 | 3,600.00 | 5,185,778 |
| 2026-02-05 | 247.00 | 322.00 | 243.00 | 322.00 | 4,025.00 | 3,376,153 |
| 2026-02-04 | 246.00 | 250.00 | 243.00 | 248.00 | 3,100.00 | 103,642 |
| 2026-02-03 | 245.00 | 254.00 | 242.00 | 245.00 | 3,062.50 | 68,266 |
| 2026-02-02 | 248.00 | 248.00 | 238.00 | 242.00 | 3,025.00 | 163,025 |
| 2026-01-30 | 241.00 | 269.00 | 241.00 | 248.00 | 3,100.00 | 427,041 |
| 2026-01-29 | 238.00 | 243.00 | 235.00 | 242.00 | 3,025.00 | 39,232 |
| 2026-01-28 | 241.00 | 242.00 | 237.00 | 238.00 | 2,975.00 | 56,022 |
| 2026-01-27 | 237.00 | 242.00 | 235.00 | 241.00 | 3,012.50 | 67,082 |
| 2026-01-26 | 239.00 | 240.00 | 236.00 | 237.00 | 2,962.50 | 37,094 |
| 2026-01-23 | 239.00 | 240.00 | 235.00 | 238.00 | 2,975.00 | 43,766 |
| 2026-01-22 | 239.00 | 240.00 | 235.00 | 238.00 | 2,975.00 | 61,279 |
| 2026-01-21 | 242.00 | 242.00 | 236.00 | 239.00 | 2,987.50 | 53,433 |
| 2026-01-20 | 242.00 | 245.00 | 238.00 | 242.00 | 3,025.00 | 71,265 |
| 2026-01-19 | 242.00 | 243.00 | 240.00 | 242.00 | 3,025.00 | 22,029 |
| 2026-01-16 | 241.00 | 243.00 | 239.00 | 242.00 | 3,025.00 | 23,526 |
| 2026-01-15 | 243.00 | 244.00 | 240.00 | 241.00 | 3,012.50 | 33,790 |
| 2026-01-14 | 243.00 | 245.00 | 242.00 | 243.00 | 3,037.50 | 19,343 |
| 2026-01-13 | 244.00 | 245.00 | 242.00 | 244.00 | 3,050.00 | 9,977 |
| 2026-01-12 | 242.00 | 251.00 | 238.00 | 245.00 | 3,062.50 | 53,018 |
| 2026-01-09 | 240.00 | 242.00 | 238.00 | 240.00 | 3,000.00 | 21,372 |
| 2026-01-08 | 243.00 | 243.00 | 238.00 | 240.00 | 3,000.00 | 26,343 |
| 2026-01-07 | 243.00 | 245.00 | 242.00 | 244.00 | 3,050.00 | 18,497 |
| 2026-01-06 | 245.00 | 246.00 | 240.00 | 245.00 | 3,062.50 | 51,509 |
| 2026-01-05 | 246.00 | 247.00 | 242.00 | 244.00 | 3,050.00 | 32,398 |
| 2026-01-02 | 246.00 | 247.00 | 243.00 | 246.00 | 3,075.00 | 11,954 |
| 2025-12-30 | 243.00 | 246.00 | 242.00 | 246.00 | 3,075.00 | 54,831 |
| 2025-12-29 | 244.00 | 246.00 | 241.00 | 243.00 | 3,037.50 | 29,058 |
| 2025-12-26 | 244.00 | 245.00 | 242.00 | 245.00 | 3,062.50 | 14,728 |
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.