Q Capital Partners Co., Ltd. (KOSDAQ:016600)
South Korea · Delayed Price · Currency is KRW 242.00
0.00 (0.00%)
At close: Jan 19, 2026
Q Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 242.00 | 243.00 | 240.00 | 242.00 | 242.00 | - | 275,360 |
| Jan 16, 2026 | 241.00 | 243.00 | 239.00 | 242.00 | 242.00 | 0.41% | 294,069 |
| Jan 15, 2026 | 243.00 | 244.00 | 240.00 | 241.00 | 241.00 | -0.82% | 418,879 |
| Jan 14, 2026 | 243.00 | 245.00 | 242.00 | 243.00 | 243.00 | -0.41% | 241,785 |
| Jan 13, 2026 | 244.00 | 245.00 | 242.00 | 244.00 | 244.00 | -0.41% | 124,702 |
| Jan 12, 2026 | 242.00 | 251.00 | 238.00 | 245.00 | 245.00 | 2.08% | 662,728 |
| Jan 9, 2026 | 240.00 | 242.00 | 238.00 | 240.00 | 240.00 | - | 267,147 |
| Jan 8, 2026 | 243.00 | 243.00 | 238.00 | 240.00 | 240.00 | -1.64% | 329,287 |
| Jan 7, 2026 | 243.00 | 245.00 | 242.00 | 244.00 | 244.00 | -0.41% | 229,050 |
| Jan 6, 2026 | 245.00 | 246.00 | 240.00 | 245.00 | 245.00 | 0.41% | 633,205 |
| Jan 5, 2026 | 246.00 | 247.00 | 242.00 | 244.00 | 244.00 | -0.81% | 403,912 |
| Jan 2, 2026 | 246.00 | 247.00 | 243.00 | 246.00 | 246.00 | - | 149,391 |
| Dec 30, 2025 | 243.00 | 246.00 | 242.00 | 246.00 | 246.00 | 1.23% | 685,294 |
| Dec 29, 2025 | 244.00 | 246.00 | 241.00 | 243.00 | 243.00 | -0.82% | 363,208 |
| Dec 26, 2025 | 244.00 | 245.00 | 242.00 | 245.00 | 245.00 | 0.41% | 183,581 |
| Dec 24, 2025 | 244.00 | 245.00 | 242.00 | 244.00 | 244.00 | 0.41% | 176,545 |
| Dec 23, 2025 | 248.00 | 249.00 | 243.00 | 243.00 | 243.00 | -1.62% | 380,389 |
| Dec 22, 2025 | 250.00 | 252.00 | 244.00 | 247.00 | 247.00 | -0.80% | 344,391 |
| Dec 19, 2025 | 250.00 | 253.00 | 247.00 | 249.00 | 249.00 | 0.40% | 481,667 |
| Dec 18, 2025 | 243.00 | 254.00 | 243.00 | 248.00 | 248.00 | 2.06% | 709,374 |
| Dec 17, 2025 | 245.00 | 246.00 | 243.00 | 243.00 | 243.00 | - | 181,647 |
| Dec 16, 2025 | 243.00 | 252.00 | 242.00 | 243.00 | 243.00 | -0.82% | 606,887 |
| Dec 15, 2025 | 246.00 | 247.00 | 241.00 | 245.00 | 245.00 | -0.81% | 306,088 |
| Dec 12, 2025 | 244.00 | 256.00 | 242.00 | 247.00 | 247.00 | 1.23% | 756,814 |
| Dec 11, 2025 | 245.00 | 248.00 | 242.00 | 244.00 | 244.00 | -0.81% | 207,090 |
| Dec 10, 2025 | 243.00 | 248.00 | 243.00 | 246.00 | 246.00 | 0.41% | 193,415 |
| Dec 9, 2025 | 245.00 | 248.00 | 242.00 | 245.00 | 245.00 | - | 212,296 |
| Dec 8, 2025 | 249.00 | 250.00 | 243.00 | 245.00 | 245.00 | -0.81% | 222,442 |
| Dec 5, 2025 | 247.00 | 252.00 | 245.00 | 247.00 | 247.00 | -0.80% | 207,802 |
| Dec 4, 2025 | 249.00 | 250.00 | 246.00 | 249.00 | 249.00 | - | 212,285 |
| Dec 3, 2025 | 248.00 | 251.00 | 247.00 | 249.00 | 249.00 | -0.40% | 183,857 |
| Dec 2, 2025 | 246.00 | 250.00 | 246.00 | 250.00 | 250.00 | 0.81% | 182,743 |
| Dec 1, 2025 | 248.00 | 257.00 | 246.00 | 248.00 | 248.00 | - | 157,252 |
| Nov 28, 2025 | 242.00 | 249.00 | 241.00 | 248.00 | 248.00 | 2.90% | 475,536 |
| Nov 27, 2025 | 245.00 | 246.00 | 241.00 | 241.00 | 241.00 | -1.23% | 88,406 |
| Nov 26, 2025 | 241.00 | 245.00 | 241.00 | 244.00 | 244.00 | 1.24% | 95,568 |
| Nov 25, 2025 | 242.00 | 243.00 | 240.00 | 241.00 | 241.00 | -0.41% | 73,203 |
| Nov 24, 2025 | 240.00 | 243.00 | 240.00 | 242.00 | 242.00 | 0.83% | 173,495 |
| Nov 21, 2025 | 243.00 | 243.00 | 238.00 | 240.00 | 240.00 | -0.83% | 176,932 |
| Nov 20, 2025 | 241.00 | 244.00 | 240.00 | 242.00 | 242.00 | 1.26% | 161,558 |
| Nov 19, 2025 | 241.00 | 244.00 | 237.00 | 239.00 | 239.00 | -0.83% | 316,396 |
| Nov 18, 2025 | 246.00 | 247.00 | 239.00 | 241.00 | 241.00 | -2.03% | 559,062 |
| Nov 17, 2025 | 249.00 | 251.00 | 244.00 | 246.00 | 246.00 | -1.20% | 364,758 |
| Nov 14, 2025 | 246.00 | 249.00 | 244.00 | 249.00 | 249.00 | - | 329,431 |
| Nov 13, 2025 | 249.00 | 250.00 | 246.00 | 249.00 | 249.00 | -0.40% | 120,109 |
| Nov 12, 2025 | 244.00 | 251.00 | 243.00 | 250.00 | 250.00 | 2.88% | 444,899 |