Q Capital Partners Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 265.00 | 273.00 | 259.00 | 265.00 | 3,312.50 | 315,587 |
| 2024-12-27 | 238.00 | 305.00 | 238.00 | 271.00 | 3,387.50 | 3,211,245 |
| 2024-12-26 | 238.00 | 242.00 | 237.00 | 238.00 | 2,975.00 | 11,011 |
| 2024-12-24 | 238.00 | 239.00 | 235.00 | 238.00 | 2,975.00 | 21,086 |
| 2024-12-23 | 240.00 | 242.00 | 236.00 | 238.00 | 2,975.00 | 20,208 |
| 2024-12-20 | 243.00 | 243.00 | 236.00 | 239.00 | 2,987.50 | 25,837 |
| 2024-12-19 | 242.00 | 245.00 | 241.00 | 243.00 | 3,037.50 | 16,904 |
| 2024-12-18 | 243.00 | 247.00 | 242.00 | 246.00 | 3,075.00 | 29,033 |
| 2024-12-17 | 254.00 | 259.00 | 243.00 | 244.00 | 3,050.00 | 46,667 |
| 2024-12-16 | 245.00 | 263.00 | 244.00 | 253.00 | 3,162.50 | 71,121 |
| 2024-12-13 | 241.00 | 245.00 | 240.00 | 243.00 | 3,037.50 | 21,600 |
| 2024-12-12 | 246.00 | 249.00 | 234.00 | 239.00 | 2,987.50 | 51,395 |
| 2024-12-11 | 230.00 | 250.00 | 230.00 | 249.00 | 3,112.50 | 29,499 |
| 2024-12-10 | 219.00 | 232.00 | 219.00 | 230.00 | 2,875.00 | 27,301 |
| 2024-12-09 | 232.00 | 236.00 | 217.00 | 218.00 | 2,725.00 | 82,124 |
| 2024-12-06 | 241.00 | 243.00 | 234.00 | 238.00 | 2,975.00 | 48,845 |
| 2024-12-05 | 249.00 | 249.00 | 243.00 | 243.00 | 3,037.50 | 42,040 |
| 2024-12-04 | 252.00 | 253.00 | 247.00 | 250.00 | 3,125.00 | 28,186 |
| 2024-12-03 | 252.00 | 258.00 | 252.00 | 255.00 | 3,187.50 | 44,416 |
| 2024-12-02 | 261.00 | 262.00 | 254.00 | 256.00 | 3,200.00 | 25,303 |
| 2024-11-29 | 266.00 | 266.00 | 259.00 | 261.00 | 3,262.50 | 27,758 |
| 2024-11-28 | 267.00 | 268.00 | 260.00 | 267.00 | 3,337.50 | 20,617 |
| 2024-11-27 | 271.00 | 271.00 | 264.00 | 267.00 | 3,337.50 | 15,973 |
| 2024-11-26 | 274.00 | 275.00 | 267.00 | 269.00 | 3,362.50 | 23,567 |
| 2024-11-25 | 272.00 | 276.00 | 271.00 | 273.00 | 3,412.50 | 28,531 |
| 2024-11-22 | 266.00 | 284.00 | 266.00 | 272.00 | 3,400.00 | 29,165 |
| 2024-11-21 | 258.00 | 280.00 | 256.00 | 266.00 | 3,325.00 | 75,753 |
| 2024-11-20 | 257.00 | 259.00 | 256.00 | 258.00 | 3,225.00 | 17,354 |
| 2024-11-19 | 257.00 | 260.00 | 256.00 | 257.00 | 3,212.50 | 35,308 |
| 2024-11-18 | 254.00 | 259.00 | 254.00 | 257.00 | 3,212.50 | 39,940 |
| 2024-11-15 | 266.00 | 266.00 | 249.00 | 257.00 | 3,212.50 | 133,139 |
| 2024-11-14 | 266.00 | 270.00 | 265.00 | 266.00 | 3,325.00 | 37,197 |
| 2024-11-13 | 270.00 | 281.00 | 266.00 | 267.00 | 3,337.50 | 33,490 |
| 2024-11-12 | 270.00 | 272.00 | 267.00 | 270.00 | 3,375.00 | 34,120 |
| 2024-11-11 | 274.00 | 275.00 | 269.00 | 272.00 | 3,400.00 | 47,029 |
| 2024-11-08 | 275.00 | 276.00 | 272.00 | 274.00 | 3,425.00 | 7,229 |
| 2024-11-07 | 275.00 | 275.00 | 270.00 | 274.00 | 3,425.00 | 10,166 |
| 2024-11-06 | 278.00 | 278.00 | 273.00 | 273.00 | 3,412.50 | 27,813 |
| 2024-11-05 | 275.00 | 280.00 | 272.00 | 278.00 | 3,475.00 | 19,749 |
| 2024-11-04 | 273.00 | 280.00 | 272.00 | 277.00 | 3,462.50 | 11,247 |
| 2024-11-01 | 272.00 | 275.00 | 267.00 | 272.00 | 3,400.00 | 32,944 |
| 2024-10-31 | 271.00 | 273.00 | 269.00 | 271.00 | 3,387.50 | 18,102 |
| 2024-10-30 | 273.00 | 275.00 | 270.00 | 272.00 | 3,400.00 | 29,547 |
| 2024-10-29 | 277.00 | 277.00 | 272.00 | 273.00 | 3,412.50 | 21,077 |
| 2024-10-28 | 278.00 | 278.00 | 274.00 | 277.00 | 3,462.50 | 15,389 |
| 2024-10-25 | 282.00 | 284.00 | 273.00 | 278.00 | 3,475.00 | 35,553 |
| 2024-10-24 | 281.00 | 284.00 | 280.00 | 282.00 | 3,525.00 | 12,259 |
| 2024-10-23 | 284.00 | 285.00 | 280.00 | 284.00 | 3,550.00 | 20,287 |
| 2024-10-22 | 287.00 | 290.00 | 282.00 | 283.00 | 3,537.50 | 56,298 |
| 2024-10-21 | 290.00 | 291.00 | 288.00 | 289.00 | 3,612.50 | 9,323 |
| 2024-10-18 | 293.00 | 293.00 | 287.00 | 290.00 | 3,625.00 | 9,400 |
| 2024-10-17 | 291.00 | 292.00 | 289.00 | 289.00 | 3,612.50 | 14,237 |
| 2024-10-16 | 290.00 | 292.00 | 289.00 | 290.00 | 3,625.00 | 12,236 |
| 2024-10-15 | 293.00 | 294.00 | 290.00 | 290.00 | 3,625.00 | 14,828 |
| 2024-10-14 | 292.00 | 293.00 | 289.00 | 291.00 | 3,637.50 | 11,739 |
| 2024-10-11 | 291.00 | 293.00 | 288.00 | 291.00 | 3,637.50 | 25,621 |
| 2024-10-10 | 292.00 | 294.00 | 290.00 | 291.00 | 3,637.50 | 8,575 |
| 2024-10-08 | 291.00 | 293.00 | 289.00 | 291.00 | 3,637.50 | 26,569 |
| 2024-10-07 | 290.00 | 294.00 | 290.00 | 293.00 | 3,662.50 | 21,275 |
| 2024-10-04 | 293.00 | 294.00 | 291.00 | 292.00 | 3,650.00 | 19,429 |
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.