Skip to main content
logo
Q Capital Partners Co., Ltd. (KOSDAQ:016600)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,350.00
+50.00 (2.17%)
At close: Aug 11, 2026

Q Capital Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 24, 20263,000.003,105.002,875.003,065.003,065.002.17%51,755
Jun 23, 20263,175.003,175.002,865.003,000.003,000.00-5.51%94,970
Jun 22, 20263,200.003,290.003,010.003,175.003,175.00-0.78%52,408
Jun 19, 20263,150.003,200.002,955.003,200.003,200.001.59%121,581
Jun 18, 20263,440.003,445.003,140.003,150.003,150.00-8.43%89,612
Jun 17, 20263,370.003,500.003,320.003,440.003,440.001.03%149,636
Jun 16, 20263,795.003,840.003,385.003,405.003,405.00-9.08%86,866
Jun 15, 20263,945.004,005.003,680.003,745.003,745.00-5.07%77,902
Jun 12, 20264,065.004,125.003,885.003,945.003,945.00-4.48%130,262
Jun 11, 20263,405.004,180.003,305.004,130.004,130.0020.41%392,013
Jun 10, 20263,360.003,510.003,290.003,430.003,430.002.54%66,337
Jun 9, 20263,525.003,600.003,315.003,345.003,345.00-5.11%192,339
Jun 8, 20263,430.003,690.003,300.003,525.003,525.002.03%264,510
Jun 5, 20263,345.003,540.003,290.003,455.003,455.002.52%95,503
Jun 4, 20263,205.003,535.003,205.003,370.003,370.003.22%137,936
Jun 2, 20263,520.003,550.003,115.003,265.003,265.00-5.36%165,660
Jun 1, 20263,830.003,830.003,370.003,450.003,450.00-10.85%370,282