Q Capital Partners Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-02 | 291.00 | 293.00 | 288.00 | 290.00 | 3,625.00 | 16,940 |
| 2025-07-01 | 290.00 | 296.00 | 288.00 | 293.00 | 3,662.50 | 46,469 |
| 2025-06-30 | 287.00 | 290.00 | 284.00 | 289.00 | 3,612.50 | 20,303 |
| 2025-06-27 | 294.00 | 300.00 | 280.00 | 286.00 | 3,575.00 | 85,756 |
| 2025-06-26 | 303.00 | 303.00 | 293.00 | 294.00 | 3,675.00 | 67,484 |
| 2025-06-25 | 301.00 | 303.00 | 296.00 | 302.00 | 3,775.00 | 78,619 |
| 2025-06-24 | 293.00 | 302.00 | 292.00 | 300.00 | 3,750.00 | 83,963 |
| 2025-06-23 | 292.00 | 295.00 | 287.00 | 292.00 | 3,650.00 | 44,757 |
| 2025-06-20 | 289.00 | 296.00 | 287.00 | 293.00 | 3,662.50 | 53,108 |
| 2025-06-19 | 296.00 | 296.00 | 287.00 | 292.00 | 3,650.00 | 87,902 |
| 2025-06-18 | 288.00 | 299.00 | 284.00 | 296.00 | 3,700.00 | 80,220 |
| 2025-06-17 | 285.00 | 291.00 | 284.00 | 286.00 | 3,575.00 | 46,243 |
| 2025-06-16 | 282.00 | 286.00 | 278.00 | 285.00 | 3,562.50 | 68,379 |
| 2025-06-13 | 289.00 | 292.00 | 279.00 | 282.00 | 3,525.00 | 93,615 |
| 2025-06-12 | 296.00 | 296.00 | 288.00 | 288.00 | 3,600.00 | 105,836 |
| 2025-06-11 | 300.00 | 300.00 | 290.00 | 296.00 | 3,700.00 | 159,702 |
| 2025-06-10 | 284.00 | 332.00 | 280.00 | 301.00 | 3,762.50 | 947,403 |
| 2025-06-09 | 282.00 | 285.00 | 278.00 | 282.00 | 3,525.00 | 69,960 |
| 2025-06-05 | 274.00 | 282.00 | 274.00 | 281.00 | 3,512.50 | 43,975 |
| 2025-06-04 | 274.00 | 279.00 | 274.00 | 275.00 | 3,437.50 | 36,594 |
| 2025-06-02 | 274.00 | 278.00 | 270.00 | 275.00 | 3,437.50 | 39,577 |
| 2025-05-30 | 274.00 | 276.00 | 271.00 | 274.00 | 3,425.00 | 12,910 |
| 2025-05-29 | 272.00 | 279.00 | 272.00 | 275.00 | 3,437.50 | 26,186 |
| 2025-05-28 | 272.00 | 274.00 | 268.00 | 272.00 | 3,400.00 | 24,545 |
| 2025-05-27 | 269.00 | 277.00 | 268.00 | 272.00 | 3,400.00 | 72,384 |
| 2025-05-26 | 267.00 | 272.00 | 265.00 | 269.00 | 3,362.50 | 31,331 |
| 2025-05-23 | 265.00 | 268.00 | 262.00 | 266.00 | 3,325.00 | 20,031 |
| 2025-05-22 | 265.00 | 268.00 | 263.00 | 264.00 | 3,300.00 | 11,720 |
| 2025-05-21 | 264.00 | 269.00 | 262.00 | 265.00 | 3,312.50 | 32,043 |
| 2025-05-20 | 268.00 | 270.00 | 262.00 | 263.00 | 3,287.50 | 40,791 |
| 2025-05-19 | 272.00 | 274.00 | 267.00 | 268.00 | 3,350.00 | 46,203 |
| 2025-05-16 | 269.00 | 281.00 | 266.00 | 274.00 | 3,425.00 | 81,435 |
| 2025-05-15 | 266.00 | 277.00 | 265.00 | 269.00 | 3,362.50 | 66,591 |
| 2025-05-14 | 268.00 | 269.00 | 264.00 | 266.00 | 3,325.00 | 19,620 |
| 2025-05-13 | 269.00 | 270.00 | 263.00 | 267.00 | 3,337.50 | 29,491 |
| 2025-05-12 | 264.00 | 269.00 | 264.00 | 268.00 | 3,350.00 | 11,915 |
| 2025-05-09 | 268.00 | 271.00 | 260.00 | 263.00 | 3,287.50 | 38,881 |
| 2025-05-08 | 265.00 | 270.00 | 265.00 | 270.00 | 3,375.00 | 11,888 |
| 2025-05-07 | 268.00 | 269.00 | 262.00 | 267.00 | 3,337.50 | 33,564 |
| 2025-05-02 | 270.00 | 272.00 | 264.00 | 269.00 | 3,362.50 | 41,091 |
| 2025-04-30 | 270.00 | 270.00 | 260.00 | 270.00 | 3,375.00 | 68,433 |
| 2025-04-29 | 269.00 | 273.00 | 266.00 | 268.00 | 3,350.00 | 14,006 |
| 2025-04-28 | 269.00 | 271.00 | 266.00 | 269.00 | 3,362.50 | 24,981 |
| 2025-04-25 | 274.00 | 275.00 | 269.00 | 269.00 | 3,362.50 | 57,825 |
| 2025-04-24 | 269.00 | 278.00 | 267.00 | 275.00 | 3,437.50 | 86,436 |
| 2025-04-23 | 272.00 | 272.00 | 267.00 | 269.00 | 3,362.50 | 27,842 |
| 2025-04-22 | 264.00 | 276.00 | 262.00 | 270.00 | 3,375.00 | 90,418 |
| 2025-04-21 | 259.00 | 269.00 | 257.00 | 263.00 | 3,287.50 | 66,229 |
| 2025-04-18 | 257.00 | 263.00 | 256.00 | 258.00 | 3,225.00 | 35,939 |
| 2025-04-17 | 257.00 | 261.00 | 255.00 | 259.00 | 3,237.50 | 46,593 |
| 2025-04-16 | 258.00 | 262.00 | 256.00 | 257.00 | 3,212.50 | 33,236 |
| 2025-04-15 | 264.00 | 264.00 | 258.00 | 258.00 | 3,225.00 | 35,420 |
| 2025-04-14 | 266.00 | 269.00 | 258.00 | 263.00 | 3,287.50 | 50,684 |
| 2025-04-11 | 261.00 | 271.00 | 256.00 | 265.00 | 3,312.50 | 51,737 |
| 2025-04-10 | 252.00 | 263.00 | 249.00 | 262.00 | 3,275.00 | 63,541 |
| 2025-04-09 | 248.00 | 256.00 | 245.00 | 247.00 | 3,087.50 | 38,569 |
| 2025-04-08 | 242.00 | 253.00 | 240.00 | 251.00 | 3,137.50 | 83,613 |
| 2025-04-07 | 249.00 | 249.00 | 242.00 | 244.00 | 3,050.00 | 27,309 |
| 2025-04-04 | 252.00 | 257.00 | 246.00 | 251.00 | 3,137.50 | 45,229 |
| 2025-04-03 | 266.00 | 275.00 | 254.00 | 255.00 | 3,187.50 | 100,665 |
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.