Q Capital Partners Co., Ltd. (KOSDAQ:016600)
South Korea · Delayed Price · Currency is KRW 3,455.00
+85.00 (2.52%)
At close: Jun 5, 2026
Q Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3,345.00 | 3,540.00 | 3,290.00 | 3,455.00 | 3,455.00 | 2.52% | 95,503 |
| Jun 4, 2026 | 3,205.00 | 3,535.00 | 3,205.00 | 3,370.00 | 3,370.00 | 3.22% | 137,936 |
| Jun 2, 2026 | 3,520.00 | 3,550.00 | 3,115.00 | 3,265.00 | 3,265.00 | -5.36% | 165,660 |
| Jun 1, 2026 | 3,830.00 | 3,830.00 | 3,370.00 | 3,450.00 | 3,450.00 | -10.85% | 370,282 |
| May 29, 2026 | 3,695.00 | 4,000.00 | 3,670.00 | 3,870.00 | 3,870.00 | 5.67% | 551,565 |
| Apr 27, 2026 | 3,750.00 | 3,787.50 | 3,637.50 | 3,662.50 | 3,662.50 | -2.33% | 166,987 |
| Apr 24, 2026 | 3,712.50 | 3,837.50 | 3,562.50 | 3,750.00 | 3,750.00 | 0.67% | 125,320 |
| Apr 23, 2026 | 3,850.00 | 3,850.00 | 3,662.50 | 3,725.00 | 3,725.00 | -2.30% | 107,520 |
| Apr 22, 2026 | 3,587.50 | 3,812.50 | 3,562.50 | 3,812.50 | 3,812.50 | 6.27% | 194,033 |
| Apr 21, 2026 | 3,650.00 | 3,650.00 | 3,537.50 | 3,587.50 | 3,587.50 | -1.37% | 103,771 |
| Apr 20, 2026 | 3,612.50 | 3,650.00 | 3,575.00 | 3,637.50 | 3,637.50 | 1.39% | 71,395 |
| Apr 17, 2026 | 3,625.00 | 3,625.00 | 3,562.50 | 3,587.50 | 3,587.50 | -1.03% | 50,828 |
| Apr 16, 2026 | 3,575.00 | 3,650.00 | 3,550.00 | 3,625.00 | 3,625.00 | 2.11% | 62,714 |
| Apr 15, 2026 | 3,587.50 | 3,637.50 | 3,487.50 | 3,550.00 | 3,550.00 | -1.39% | 126,928 |
| Apr 14, 2026 | 3,587.50 | 3,650.00 | 3,525.00 | 3,600.00 | 3,600.00 | 0.70% | 70,501 |
| Apr 13, 2026 | 3,737.50 | 3,737.50 | 3,575.00 | 3,575.00 | 3,575.00 | -4.35% | 53,882 |
| Apr 10, 2026 | 3,537.50 | 3,762.50 | 3,537.50 | 3,737.50 | 3,737.50 | 4.91% | 115,705 |
| Apr 9, 2026 | 3,587.50 | 3,587.50 | 3,475.00 | 3,562.50 | 3,562.50 | -0.70% | 62,411 |
| Apr 8, 2026 | 3,400.00 | 3,587.50 | 3,400.00 | 3,587.50 | 3,587.50 | 6.30% | 60,741 |
| Apr 7, 2026 | 3,487.50 | 3,512.50 | 3,300.00 | 3,375.00 | 3,375.00 | -3.57% | 144,457 |
| Apr 6, 2026 | 3,512.50 | 3,550.00 | 3,425.00 | 3,500.00 | 3,500.00 | -0.36% | 83,315 |
| Apr 3, 2026 | 3,525.00 | 3,625.00 | 3,450.00 | 3,512.50 | 3,512.50 | 2.18% | 73,469 |
| Apr 2, 2026 | 3,612.50 | 3,675.00 | 3,375.00 | 3,437.50 | 3,437.50 | -6.46% | 134,299 |
| Apr 1, 2026 | 3,487.50 | 3,675.00 | 3,487.50 | 3,675.00 | 3,675.00 | 6.91% | 59,835 |
| Mar 31, 2026 | 3,625.00 | 3,625.00 | 3,375.00 | 3,437.50 | 3,437.50 | -5.82% | 101,102 |
| Mar 30, 2026 | 3,675.00 | 3,737.50 | 3,587.50 | 3,650.00 | 3,650.00 | -3.31% | 42,529 |
| Mar 27, 2026 | 3,812.50 | 3,850.00 | 3,662.50 | 3,775.00 | 3,775.00 | -0.98% | 48,871 |
| Mar 26, 2026 | 3,850.00 | 3,950.00 | 3,675.00 | 3,812.50 | 3,812.50 | -1.93% | 153,234 |
| Mar 25, 2026 | 3,875.00 | 3,912.50 | 3,775.00 | 3,887.50 | 3,887.50 | 0.32% | 191,457 |
| Mar 24, 2026 | 3,712.50 | 3,875.00 | 3,700.00 | 3,875.00 | 3,875.00 | 3.68% | 80,815 |
| Mar 23, 2026 | 3,700.00 | 3,825.00 | 3,637.50 | 3,737.50 | 3,737.50 | -2.61% | 77,736 |
| Mar 20, 2026 | 3,562.50 | 3,912.50 | 3,537.50 | 3,837.50 | 3,837.50 | 7.72% | 208,312 |
| Mar 19, 2026 | 3,700.00 | 3,700.00 | 3,500.00 | 3,562.50 | 3,562.50 | -4.36% | 115,174 |
| Mar 18, 2026 | 3,637.50 | 3,762.50 | 3,600.00 | 3,725.00 | 3,725.00 | 3.11% | 151,534 |
| Mar 17, 2026 | 3,587.50 | 3,725.00 | 3,500.00 | 3,612.50 | 3,612.50 | 1.76% | 289,043 |
| Mar 16, 2026 | 3,537.50 | 3,637.50 | 3,437.50 | 3,550.00 | 3,550.00 | 1.79% | 239,587 |
| Mar 13, 2026 | 3,487.50 | 3,625.00 | 3,425.00 | 3,487.50 | 3,487.50 | -3.79% | 257,633 |
| Mar 12, 2026 | 3,762.50 | 3,975.00 | 3,375.00 | 3,625.00 | 3,625.00 | -11.85% | 1,026,492 |
| Mar 11, 2026 | 3,962.50 | 4,200.00 | 3,937.50 | 4,112.50 | 4,112.50 | 2.49% | 188,423 |
| Mar 10, 2026 | 4,025.00 | 4,125.00 | 3,900.00 | 4,012.50 | 4,012.50 | 0.94% | 268,906 |
| Mar 9, 2026 | 3,875.00 | 4,012.50 | 3,787.50 | 3,975.00 | 3,975.00 | -2.15% | 190,645 |
| Mar 6, 2026 | 4,137.50 | 4,287.50 | 4,025.00 | 4,062.50 | 4,062.50 | -4.13% | 187,578 |
| Mar 5, 2026 | 4,075.00 | 4,312.50 | 4,075.00 | 4,237.50 | 4,237.50 | 7.28% | 217,621 |
| Mar 4, 2026 | 4,162.50 | 4,250.00 | 3,912.50 | 3,950.00 | 3,950.00 | -6.23% | 413,699 |
| Mar 3, 2026 | 4,287.50 | 4,500.00 | 4,200.00 | 4,212.50 | 4,212.50 | -6.39% | 291,279 |
| Feb 27, 2026 | 4,600.00 | 4,662.50 | 4,362.50 | 4,500.00 | 4,500.00 | -2.96% | 287,264 |
| Feb 26, 2026 | 4,900.00 | 4,975.00 | 4,525.00 | 4,637.50 | 4,637.50 | -5.36% | 436,444 |
| Feb 25, 2026 | 5,037.50 | 5,150.00 | 4,862.50 | 4,900.00 | 4,900.00 | -1.75% | 344,342 |
| Feb 24, 2026 | 5,075.00 | 5,275.00 | 4,812.50 | 4,987.50 | 4,987.50 | -0.25% | 716,786 |
| Feb 23, 2026 | 4,625.00 | 5,587.50 | 4,612.50 | 5,000.00 | 5,000.00 | 8.11% | 2,769,475 |