Q Capital Partners Co., Ltd. (KOSDAQ:016600)
South Korea · Delayed Price · Currency is KRW 275.00
-19.00 (-6.46%)
At close: Apr 2, 2026
Q Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 282.00 | 290.00 | 276.00 | 281.00 | 281.00 | 2.18% | 918,371 |
| Apr 2, 2026 | 289.00 | 294.00 | 270.00 | 275.00 | 275.00 | -6.46% | 1,649,526 |
| Apr 1, 2026 | 279.00 | 294.00 | 279.00 | 294.00 | 294.00 | 6.91% | 747,678 |
| Mar 31, 2026 | 290.00 | 290.00 | 270.00 | 275.00 | 275.00 | -5.82% | 1,258,349 |
| Mar 30, 2026 | 294.00 | 299.00 | 287.00 | 292.00 | 292.00 | -3.31% | 531,561 |
| Mar 27, 2026 | 305.00 | 308.00 | 293.00 | 302.00 | 302.00 | -0.98% | 610,400 |
| Mar 26, 2026 | 308.00 | 316.00 | 294.00 | 305.00 | 305.00 | -1.93% | 1,915,083 |
| Mar 25, 2026 | 310.00 | 313.00 | 302.00 | 311.00 | 311.00 | 0.32% | 2,389,030 |
| Mar 24, 2026 | 297.00 | 310.00 | 296.00 | 310.00 | 310.00 | 3.68% | 1,010,157 |
| Mar 23, 2026 | 296.00 | 306.00 | 291.00 | 299.00 | 299.00 | -2.61% | 966,626 |
| Mar 20, 2026 | 285.00 | 313.00 | 283.00 | 307.00 | 307.00 | 7.72% | 2,574,637 |
| Mar 19, 2026 | 296.00 | 296.00 | 280.00 | 285.00 | 285.00 | -4.36% | 1,431,365 |
| Mar 18, 2026 | 291.00 | 301.00 | 288.00 | 298.00 | 298.00 | 3.11% | 1,892,810 |
| Mar 17, 2026 | 287.00 | 298.00 | 280.00 | 289.00 | 289.00 | 1.76% | 3,612,805 |
| Mar 16, 2026 | 283.00 | 291.00 | 275.00 | 284.00 | 284.00 | 1.79% | 2,994,838 |
| Mar 13, 2026 | 279.00 | 290.00 | 274.00 | 279.00 | 279.00 | -3.79% | 3,189,028 |
| Mar 12, 2026 | 301.00 | 318.00 | 270.00 | 290.00 | 290.00 | -11.85% | 12,799,829 |
| Mar 11, 2026 | 317.00 | 336.00 | 315.00 | 329.00 | 329.00 | 2.49% | 2,351,549 |
| Mar 10, 2026 | 322.00 | 330.00 | 312.00 | 321.00 | 321.00 | 0.94% | 3,358,660 |
| Mar 9, 2026 | 310.00 | 321.00 | 303.00 | 318.00 | 318.00 | -2.15% | 2,377,755 |
| Mar 6, 2026 | 331.00 | 343.00 | 322.00 | 325.00 | 325.00 | -4.13% | 2,339,877 |
| Mar 5, 2026 | 326.00 | 345.00 | 326.00 | 339.00 | 339.00 | 7.28% | 2,713,534 |
| Mar 4, 2026 | 333.00 | 340.00 | 313.00 | 316.00 | 316.00 | -6.23% | 5,142,354 |
| Mar 3, 2026 | 343.00 | 360.00 | 336.00 | 337.00 | 337.00 | -6.39% | 3,626,172 |
| Feb 27, 2026 | 368.00 | 373.00 | 349.00 | 360.00 | 360.00 | -2.96% | 3,572,651 |
| Feb 26, 2026 | 392.00 | 398.00 | 362.00 | 371.00 | 371.00 | -5.36% | 5,455,561 |
| Feb 25, 2026 | 403.00 | 412.00 | 389.00 | 392.00 | 392.00 | -1.75% | 4,280,081 |
| Feb 24, 2026 | 406.00 | 422.00 | 385.00 | 399.00 | 399.00 | -0.25% | 8,959,826 |
| Feb 23, 2026 | 370.00 | 447.00 | 369.00 | 400.00 | 400.00 | 8.11% | 34,618,440 |
| Feb 20, 2026 | 340.00 | 403.00 | 327.00 | 370.00 | 370.00 | 9.14% | 35,635,560 |
| Feb 19, 2026 | 338.00 | 352.00 | 325.00 | 339.00 | 339.00 | 1.80% | 7,847,969 |
| Feb 13, 2026 | 342.00 | 370.00 | 324.00 | 333.00 | 333.00 | -3.48% | 16,951,990 |
| Feb 12, 2026 | 323.00 | 388.00 | 310.00 | 345.00 | 345.00 | 9.52% | 62,465,228 |
| Feb 11, 2026 | 305.00 | 335.00 | 291.00 | 315.00 | 315.00 | 2.61% | 14,833,850 |
| Feb 10, 2026 | 304.00 | 320.00 | 284.00 | 307.00 | 307.00 | 8.87% | 19,863,850 |
| Feb 9, 2026 | 293.00 | 296.00 | 280.00 | 282.00 | 282.00 | -2.08% | 9,629,336 |
| Feb 6, 2026 | 351.00 | 370.00 | 281.00 | 288.00 | 288.00 | -10.56% | 64,822,230 |
| Feb 5, 2026 | 247.00 | 322.00 | 243.00 | 322.00 | 322.00 | 29.84% | 42,201,155 |
| Feb 4, 2026 | 246.00 | 250.00 | 243.00 | 248.00 | 248.00 | 1.22% | 1,271,911 |
| Feb 3, 2026 | 245.00 | 254.00 | 242.00 | 245.00 | 245.00 | 1.24% | 848,313 |
| Feb 2, 2026 | 248.00 | 248.00 | 238.00 | 242.00 | 242.00 | -2.42% | 2,037,807 |
| Jan 30, 2026 | 241.00 | 269.00 | 241.00 | 248.00 | 248.00 | 2.48% | 5,329,664 |
| Jan 29, 2026 | 238.00 | 243.00 | 235.00 | 242.00 | 242.00 | 1.68% | 490,350 |
| Jan 28, 2026 | 241.00 | 242.00 | 237.00 | 238.00 | 238.00 | -1.24% | 700,172 |
| Jan 27, 2026 | 237.00 | 242.00 | 235.00 | 241.00 | 241.00 | 1.69% | 838,269 |
| Jan 26, 2026 | 239.00 | 240.00 | 236.00 | 237.00 | 237.00 | -0.42% | 463,679 |
| Jan 23, 2026 | 239.00 | 240.00 | 235.00 | 238.00 | 238.00 | - | 546,472 |
| Jan 22, 2026 | 239.00 | 240.00 | 235.00 | 238.00 | 238.00 | -0.42% | 758,485 |
| Jan 21, 2026 | 242.00 | 242.00 | 236.00 | 239.00 | 239.00 | -1.24% | 667,602 |
| Jan 20, 2026 | 242.00 | 245.00 | 238.00 | 242.00 | 242.00 | - | 890,810 |