Skip to main content
logo
Q Capital Partners Co., Ltd. (KOSDAQ:016600)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,510.00
+60.00 (2.45%)
At close: Sep 3, 2026

Q Capital Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,510.002,530.002,475.002,515.002,515.000.20%7,378
Sep 3, 20262,480.002,515.002,430.002,510.002,510.002.45%17,473
Sep 2, 20262,550.002,550.002,435.002,450.002,450.00-4.85%41,680
Sep 1, 20262,615.002,675.002,475.002,575.002,575.00-2.28%51,334
Aug 31, 20262,745.002,990.002,590.002,635.002,635.00-0.57%29,953
Aug 28, 20262,650.002,685.002,600.002,650.002,650.00-0.75%8,817
Aug 27, 20262,670.002,730.002,580.002,670.002,670.001.91%14,351
Aug 26, 20262,700.002,700.002,470.002,620.002,620.005.43%63,934
Aug 25, 20262,500.002,645.002,415.002,485.002,485.001.22%79,301
Aug 24, 20262,370.002,490.002,345.002,455.002,455.003.37%31,961
Aug 21, 20262,475.002,530.002,370.002,375.002,375.00-4.81%35,689
Aug 20, 20262,370.002,620.002,365.002,495.002,495.005.27%86,195
Aug 19, 20262,350.002,375.002,310.002,370.002,370.000.21%21,000
Aug 18, 20262,320.002,380.002,320.002,365.002,365.001.94%61,818
Aug 14, 20262,335.002,335.002,240.002,320.002,320.00-0.64%53,011
Aug 13, 20262,390.002,445.002,270.002,335.002,335.00-2.30%81,962
Aug 12, 20262,395.002,395.002,315.002,390.002,390.001.70%47,320
Aug 11, 20262,375.002,375.002,250.002,350.002,350.002.17%35,284
Aug 10, 20262,275.002,310.002,245.002,300.002,300.001.55%42,557
Aug 7, 20262,255.002,275.002,235.002,265.002,265.000.44%5,698
Aug 6, 20262,250.002,265.002,210.002,255.002,255.000.22%21,278
Aug 5, 20262,235.002,295.002,230.002,250.002,250.000.67%13,814
Aug 4, 20262,100.002,235.002,100.002,235.002,235.005.67%32,158
Aug 3, 20262,040.002,285.002,040.002,115.002,115.001.20%94,977
Jul 31, 20262,035.002,100.002,035.002,090.002,090.002.70%36,673
Jul 30, 20262,060.002,125.002,000.002,035.002,035.00-3.10%59,635
Jul 29, 20262,295.002,295.001,906.002,100.002,100.00-6.67%80,647
Jul 28, 20262,400.002,400.002,210.002,250.002,250.00-6.44%57,350
Jul 27, 20262,350.002,405.002,330.002,405.002,405.001.91%27,774
Jul 24, 20262,325.002,380.002,300.002,360.002,360.00-24,547
Jul 23, 20262,350.002,360.002,285.002,360.002,360.003.28%21,033
Jul 22, 20262,275.002,490.002,255.002,285.002,285.000.66%41,926
Jul 21, 20262,290.002,380.002,265.002,270.002,270.00-1.30%33,128
Jul 20, 20262,540.002,540.002,280.002,300.002,300.00-9.27%116,881
Jul 16, 20262,650.002,785.002,375.002,535.002,535.00-1.74%137,367
Jul 15, 20262,510.002,600.002,490.002,580.002,580.003.20%73,136
Jul 14, 20262,500.002,505.002,410.002,500.002,500.001.01%63,355
Jul 13, 20262,585.002,660.002,465.002,475.002,475.00-5.17%41,512
Jul 10, 20262,565.002,650.002,560.002,610.002,610.001.95%51,427
Jul 9, 20262,520.002,700.002,515.002,560.002,560.000.79%36,657
Jul 8, 20262,675.002,815.002,540.002,540.002,540.00-4.87%44,133
Jul 7, 20262,560.002,745.002,560.002,670.002,670.003.49%85,265
Jul 6, 20262,450.002,645.002,450.002,580.002,580.002.58%40,290
Jul 3, 20262,375.002,515.002,320.002,515.002,515.008.17%117,814
Jul 2, 20262,435.002,440.002,310.002,325.002,325.00-5.49%64,780
Jul 1, 20262,450.002,545.002,420.002,460.002,460.000.41%79,225
Jun 30, 20262,490.002,605.002,430.002,450.002,450.00-2.39%140,716
Jun 29, 20262,425.002,580.002,420.002,510.002,510.002.66%91,468
Jun 26, 20262,900.002,900.002,360.002,445.002,445.00-14.66%417,755
Jun 25, 20263,105.003,200.002,825.002,865.002,865.00-6.53%109,206