Q Capital Partners Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-02 | 294.00 | 295.00 | 290.00 | 292.00 | 3,650.00 | 7,940 |
| 2024-09-30 | 302.00 | 302.00 | 294.00 | 294.00 | 3,675.00 | 29,941 |
| 2024-09-27 | 300.00 | 302.00 | 298.00 | 302.00 | 3,775.00 | 23,562 |
| 2024-09-26 | 301.00 | 303.00 | 298.00 | 302.00 | 3,775.00 | 38,628 |
| 2024-09-25 | 301.00 | 303.00 | 299.00 | 301.00 | 3,762.50 | 21,496 |
| 2024-09-24 | 298.00 | 302.00 | 298.00 | 301.00 | 3,762.50 | 13,400 |
| 2024-09-23 | 296.00 | 302.00 | 293.00 | 298.00 | 3,725.00 | 26,410 |
| 2024-09-20 | 293.00 | 297.00 | 291.00 | 295.00 | 3,687.50 | 46,696 |
| 2024-09-19 | 292.00 | 293.00 | 290.00 | 292.00 | 3,650.00 | 22,963 |
| 2024-09-13 | 295.00 | 295.00 | 291.00 | 291.00 | 3,637.50 | 46,846 |
| 2024-09-12 | 290.00 | 294.00 | 289.00 | 294.00 | 3,675.00 | 29,398 |
| 2024-09-11 | 291.00 | 293.00 | 288.00 | 290.00 | 3,625.00 | 24,483 |
| 2024-09-10 | 290.00 | 297.00 | 287.00 | 291.00 | 3,637.50 | 34,227 |
| 2024-09-09 | 289.00 | 292.00 | 283.00 | 291.00 | 3,637.50 | 28,489 |
| 2024-09-06 | 294.00 | 294.00 | 287.00 | 291.00 | 3,637.50 | 11,887 |
| 2024-09-05 | 291.00 | 302.00 | 291.00 | 293.00 | 3,662.50 | 24,439 |
| 2024-09-04 | 296.00 | 297.00 | 286.00 | 289.00 | 3,612.50 | 75,393 |
| 2024-09-03 | 300.00 | 305.00 | 299.00 | 299.00 | 3,737.50 | 25,164 |
| 2024-09-02 | 306.00 | 307.00 | 299.00 | 300.00 | 3,750.00 | 61,438 |
| 2024-08-30 | 308.00 | 308.00 | 305.00 | 306.00 | 3,825.00 | 11,716 |
| 2024-08-29 | 307.00 | 309.00 | 305.00 | 308.00 | 3,850.00 | 14,643 |
| 2024-08-28 | 310.00 | 314.00 | 306.00 | 309.00 | 3,862.50 | 48,967 |
| 2024-08-27 | 305.00 | 311.00 | 304.00 | 311.00 | 3,887.50 | 41,215 |
| 2024-08-26 | 309.00 | 311.00 | 303.00 | 306.00 | 3,825.00 | 63,672 |
| 2024-08-23 | 307.00 | 309.00 | 304.00 | 308.00 | 3,850.00 | 26,896 |
| 2024-08-22 | 311.00 | 313.00 | 306.00 | 307.00 | 3,837.50 | 58,173 |
| 2024-08-21 | 319.00 | 320.00 | 311.00 | 311.00 | 3,887.50 | 48,201 |
| 2024-08-20 | 319.00 | 323.00 | 318.00 | 319.00 | 3,987.50 | 32,410 |
| 2024-08-19 | 321.00 | 322.00 | 316.00 | 319.00 | 3,987.50 | 39,337 |
| 2024-08-16 | 324.00 | 329.00 | 320.00 | 321.00 | 4,012.50 | 63,413 |
| 2024-08-14 | 321.00 | 326.00 | 319.00 | 324.00 | 4,050.00 | 46,153 |
| 2024-08-13 | 332.00 | 337.00 | 319.00 | 320.00 | 4,000.00 | 125,979 |
| 2024-08-12 | 318.00 | 335.00 | 318.00 | 332.00 | 4,150.00 | 154,937 |
| 2024-08-09 | 315.00 | 320.00 | 314.00 | 317.00 | 3,962.50 | 35,795 |
| 2024-08-08 | 303.00 | 316.00 | 303.00 | 314.00 | 3,925.00 | 25,032 |
| 2024-08-07 | 301.00 | 309.00 | 301.00 | 306.00 | 3,825.00 | 22,856 |
| 2024-08-06 | 289.00 | 303.00 | 289.00 | 301.00 | 3,762.50 | 43,452 |
| 2024-08-05 | 315.00 | 316.00 | 287.00 | 292.00 | 3,650.00 | 133,968 |
| 2024-08-02 | 321.00 | 322.00 | 317.00 | 318.00 | 3,975.00 | 38,981 |
| 2024-08-01 | 323.00 | 325.00 | 320.00 | 323.00 | 4,037.50 | 22,630 |
| 2024-07-31 | 322.00 | 326.00 | 320.00 | 323.00 | 4,037.50 | 22,955 |
| 2024-07-30 | 320.00 | 324.00 | 319.00 | 321.00 | 4,012.50 | 23,492 |
| 2024-07-29 | 318.00 | 321.00 | 317.00 | 320.00 | 4,000.00 | 22,999 |
| 2024-07-26 | 316.00 | 319.00 | 315.00 | 317.00 | 3,962.50 | 26,581 |
| 2024-07-25 | 314.00 | 321.00 | 314.00 | 317.00 | 3,962.50 | 53,051 |
| 2024-07-24 | 319.00 | 321.00 | 316.00 | 318.00 | 3,975.00 | 33,919 |
| 2024-07-23 | 318.00 | 322.00 | 317.00 | 319.00 | 3,987.50 | 38,616 |
| 2024-07-22 | 316.00 | 321.00 | 316.00 | 319.00 | 3,987.50 | 43,940 |
| 2024-07-19 | 321.00 | 323.00 | 313.00 | 317.00 | 3,962.50 | 85,088 |
| 2024-07-18 | 319.00 | 327.00 | 317.00 | 322.00 | 4,025.00 | 62,744 |
| 2024-07-17 | 321.00 | 322.00 | 317.00 | 321.00 | 4,012.50 | 48,528 |
| 2024-07-16 | 320.00 | 323.00 | 318.00 | 321.00 | 4,012.50 | 35,082 |
| 2024-07-12 | 320.00 | 323.00 | 319.00 | 321.00 | 4,012.50 | 22,022 |
| 2024-07-11 | 315.00 | 320.00 | 315.00 | 320.00 | 4,000.00 | 33,014 |
| 2024-07-10 | 323.00 | 326.00 | 318.00 | 318.00 | 3,975.00 | 56,123 |
| 2024-07-09 | 325.00 | 327.00 | 320.00 | 325.00 | 4,062.50 | 35,270 |
| 2024-07-08 | 322.00 | 328.00 | 320.00 | 326.00 | 4,075.00 | 34,980 |
| 2024-07-05 | 318.00 | 324.00 | 315.00 | 322.00 | 4,025.00 | 43,406 |
| 2024-07-04 | 315.00 | 319.00 | 315.00 | 319.00 | 3,987.50 | 25,887 |
| 2024-07-03 | 318.00 | 321.00 | 316.00 | 316.00 | 3,950.00 | 50,246 |
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.