Q Capital Partners Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 257.00 | 261.00 | 255.00 | 261.00 | 3,262.50 | 13,520 |
| 2025-04-01 | 249.00 | 257.00 | 249.00 | 257.00 | 3,212.50 | 17,820 |
| 2025-03-31 | 259.00 | 263.00 | 246.00 | 246.00 | 3,075.00 | 29,384 |
| 2025-03-28 | 259.00 | 263.00 | 257.00 | 261.00 | 3,262.50 | 10,462 |
| 2025-03-27 | 258.00 | 262.00 | 255.00 | 259.00 | 3,237.50 | 23,507 |
| 2025-03-26 | 261.00 | 268.00 | 257.00 | 259.00 | 3,237.50 | 13,367 |
| 2025-03-25 | 261.00 | 263.00 | 259.00 | 263.00 | 3,287.50 | 10,991 |
| 2025-03-24 | 259.00 | 272.00 | 257.00 | 261.00 | 3,262.50 | 47,800 |
| 2025-03-21 | 258.00 | 262.00 | 256.00 | 259.00 | 3,237.50 | 10,538 |
| 2025-03-20 | 255.00 | 261.00 | 253.00 | 258.00 | 3,225.00 | 23,735 |
| 2025-03-19 | 249.00 | 256.00 | 249.00 | 254.00 | 3,175.00 | 14,577 |
| 2025-03-18 | 247.00 | 253.00 | 246.00 | 250.00 | 3,125.00 | 17,826 |
| 2025-03-17 | 253.00 | 255.00 | 244.00 | 246.00 | 3,075.00 | 65,037 |
| 2025-03-14 | 265.00 | 265.00 | 251.00 | 257.00 | 3,212.50 | 176,773 |
| 2025-03-13 | 270.00 | 271.00 | 265.00 | 267.00 | 3,337.50 | 51,753 |
| 2025-03-12 | 268.00 | 272.00 | 267.00 | 269.00 | 3,362.50 | 23,472 |
| 2025-03-11 | 264.00 | 272.00 | 263.00 | 269.00 | 3,362.50 | 36,517 |
| 2025-03-10 | 281.00 | 281.00 | 274.00 | 274.00 | 3,425.00 | 45,750 |
| 2025-03-07 | 282.00 | 287.00 | 279.00 | 284.00 | 3,550.00 | 33,231 |
| 2025-03-06 | 282.00 | 287.00 | 281.00 | 282.00 | 3,525.00 | 26,260 |
| 2025-03-05 | 282.00 | 285.00 | 277.00 | 283.00 | 3,537.50 | 35,644 |
| 2025-03-04 | 285.00 | 289.00 | 278.00 | 278.00 | 3,475.00 | 34,212 |
| 2025-02-28 | 284.00 | 289.00 | 281.00 | 287.00 | 3,587.50 | 52,566 |
| 2025-02-27 | 284.00 | 288.00 | 282.00 | 287.00 | 3,587.50 | 23,885 |
| 2025-02-26 | 276.00 | 284.00 | 274.00 | 284.00 | 3,550.00 | 33,462 |
| 2025-02-25 | 276.00 | 280.00 | 274.00 | 276.00 | 3,450.00 | 21,924 |
| 2025-02-24 | 267.00 | 277.00 | 266.00 | 276.00 | 3,450.00 | 54,074 |
| 2025-02-21 | 269.00 | 271.00 | 267.00 | 270.00 | 3,375.00 | 20,884 |
| 2025-02-20 | 268.00 | 272.00 | 267.00 | 268.00 | 3,350.00 | 18,465 |
| 2025-02-19 | 269.00 | 270.00 | 267.00 | 269.00 | 3,362.50 | 10,156 |
| 2025-02-18 | 271.00 | 271.00 | 266.00 | 269.00 | 3,362.50 | 23,507 |
| 2025-02-17 | 270.00 | 272.00 | 267.00 | 271.00 | 3,387.50 | 18,163 |
| 2025-02-14 | 272.00 | 275.00 | 266.00 | 270.00 | 3,375.00 | 21,274 |
| 2025-02-13 | 269.00 | 273.00 | 267.00 | 270.00 | 3,375.00 | 20,334 |
| 2025-02-12 | 268.00 | 272.00 | 267.00 | 269.00 | 3,362.50 | 19,446 |
| 2025-02-11 | 270.00 | 272.00 | 268.00 | 270.00 | 3,375.00 | 22,713 |
| 2025-02-10 | 267.00 | 271.00 | 265.00 | 270.00 | 3,375.00 | 44,635 |
| 2025-02-07 | 269.00 | 270.00 | 264.00 | 267.00 | 3,337.50 | 15,619 |
| 2025-02-06 | 271.00 | 272.00 | 269.00 | 269.00 | 3,362.50 | 21,495 |
| 2025-02-05 | 264.00 | 272.00 | 263.00 | 271.00 | 3,387.50 | 22,740 |
| 2025-02-04 | 264.00 | 268.00 | 263.00 | 265.00 | 3,312.50 | 27,291 |
| 2025-02-03 | 271.00 | 271.00 | 262.00 | 263.00 | 3,287.50 | 31,524 |
| 2025-01-31 | 273.00 | 275.00 | 269.00 | 271.00 | 3,387.50 | 38,043 |
| 2025-01-24 | 274.00 | 275.00 | 271.00 | 273.00 | 3,412.50 | 8,519 |
| 2025-01-23 | 274.00 | 277.00 | 270.00 | 271.00 | 3,387.50 | 16,867 |
| 2025-01-22 | 273.00 | 277.00 | 272.00 | 274.00 | 3,425.00 | 17,841 |
| 2025-01-21 | 275.00 | 278.00 | 273.00 | 275.00 | 3,437.50 | 25,723 |
| 2025-01-20 | 277.00 | 280.00 | 275.00 | 276.00 | 3,450.00 | 39,371 |
| 2025-01-17 | 291.00 | 291.00 | 272.00 | 275.00 | 3,437.50 | 94,368 |
| 2025-01-16 | 276.00 | 294.00 | 275.00 | 291.00 | 3,637.50 | 72,269 |
| 2025-01-15 | 275.00 | 284.00 | 274.00 | 276.00 | 3,450.00 | 45,222 |
| 2025-01-14 | 271.00 | 276.00 | 270.00 | 274.00 | 3,425.00 | 29,806 |
| 2025-01-13 | 277.00 | 278.00 | 270.00 | 271.00 | 3,387.50 | 55,536 |
| 2025-01-10 | 275.00 | 281.00 | 274.00 | 278.00 | 3,475.00 | 36,052 |
| 2025-01-09 | 275.00 | 279.00 | 273.00 | 274.00 | 3,425.00 | 49,912 |
| 2025-01-08 | 274.00 | 277.00 | 271.00 | 276.00 | 3,450.00 | 61,826 |
| 2025-01-07 | 275.00 | 277.00 | 271.00 | 272.00 | 3,400.00 | 59,942 |
| 2025-01-06 | 269.00 | 279.00 | 267.00 | 277.00 | 3,462.50 | 129,263 |
| 2025-01-03 | 264.00 | 273.00 | 264.00 | 268.00 | 3,350.00 | 116,449 |
| 2025-01-02 | 264.00 | 280.00 | 262.00 | 266.00 | 3,325.00 | 285,229 |
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.