Q Capital Partners Co., Ltd. (KOSDAQ:016600)
South Korea · Delayed Price · Currency is KRW 2,300.00
-235.00 (-9.27%)
At close: Jul 20, 2026
Q Capital Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 2,290.00 | 2,380.00 | 2,265.00 | 2,270.00 | 2,270.00 | -1.30% | 33,128 |
| Jul 20, 2026 | 2,540.00 | 2,540.00 | 2,280.00 | 2,300.00 | 2,300.00 | -9.27% | 116,881 |
| Jul 16, 2026 | 2,650.00 | 2,785.00 | 2,375.00 | 2,535.00 | 2,535.00 | -1.74% | 137,367 |
| Jul 15, 2026 | 2,510.00 | 2,600.00 | 2,490.00 | 2,580.00 | 2,580.00 | 3.20% | 73,136 |
| Jul 14, 2026 | 2,500.00 | 2,505.00 | 2,410.00 | 2,500.00 | 2,500.00 | 1.01% | 63,355 |
| Jul 13, 2026 | 2,585.00 | 2,660.00 | 2,465.00 | 2,475.00 | 2,475.00 | -5.17% | 41,512 |
| Jul 10, 2026 | 2,565.00 | 2,650.00 | 2,560.00 | 2,610.00 | 2,610.00 | 1.95% | 51,427 |
| Jul 9, 2026 | 2,520.00 | 2,700.00 | 2,515.00 | 2,560.00 | 2,560.00 | 0.79% | 36,657 |
| Jul 8, 2026 | 2,675.00 | 2,815.00 | 2,540.00 | 2,540.00 | 2,540.00 | -4.87% | 44,133 |
| Jul 7, 2026 | 2,560.00 | 2,745.00 | 2,560.00 | 2,670.00 | 2,670.00 | 3.49% | 85,265 |
| Jul 6, 2026 | 2,450.00 | 2,645.00 | 2,450.00 | 2,580.00 | 2,580.00 | 2.58% | 40,290 |
| Jul 3, 2026 | 2,375.00 | 2,515.00 | 2,320.00 | 2,515.00 | 2,515.00 | 8.17% | 117,814 |
| Jul 2, 2026 | 2,435.00 | 2,440.00 | 2,310.00 | 2,325.00 | 2,325.00 | -5.49% | 64,780 |
| Jul 1, 2026 | 2,450.00 | 2,545.00 | 2,420.00 | 2,460.00 | 2,460.00 | 0.41% | 79,225 |
| Jun 30, 2026 | 2,490.00 | 2,605.00 | 2,430.00 | 2,450.00 | 2,450.00 | -2.39% | 140,716 |
| Jun 29, 2026 | 2,425.00 | 2,580.00 | 2,420.00 | 2,510.00 | 2,510.00 | 2.66% | 91,468 |
| Jun 26, 2026 | 2,900.00 | 2,900.00 | 2,360.00 | 2,445.00 | 2,445.00 | -14.66% | 417,755 |
| Jun 25, 2026 | 3,105.00 | 3,200.00 | 2,825.00 | 2,865.00 | 2,865.00 | -6.53% | 109,206 |
| Jun 24, 2026 | 3,000.00 | 3,105.00 | 2,875.00 | 3,065.00 | 3,065.00 | 2.17% | 51,755 |
| Jun 23, 2026 | 3,175.00 | 3,175.00 | 2,865.00 | 3,000.00 | 3,000.00 | -5.51% | 94,970 |
| Jun 22, 2026 | 3,200.00 | 3,290.00 | 3,010.00 | 3,175.00 | 3,175.00 | -0.78% | 52,408 |
| Jun 19, 2026 | 3,150.00 | 3,200.00 | 2,955.00 | 3,200.00 | 3,200.00 | 1.59% | 121,581 |
| Jun 18, 2026 | 3,440.00 | 3,445.00 | 3,140.00 | 3,150.00 | 3,150.00 | -8.43% | 89,612 |
| Jun 17, 2026 | 3,370.00 | 3,500.00 | 3,320.00 | 3,440.00 | 3,440.00 | 1.03% | 149,636 |
| Jun 16, 2026 | 3,795.00 | 3,840.00 | 3,385.00 | 3,405.00 | 3,405.00 | -9.08% | 86,866 |
| Jun 15, 2026 | 3,945.00 | 4,005.00 | 3,680.00 | 3,745.00 | 3,745.00 | -5.07% | 77,902 |
| Jun 12, 2026 | 4,065.00 | 4,125.00 | 3,885.00 | 3,945.00 | 3,945.00 | -4.48% | 130,262 |
| Jun 11, 2026 | 3,405.00 | 4,180.00 | 3,305.00 | 4,130.00 | 4,130.00 | 20.41% | 392,013 |
| Jun 10, 2026 | 3,360.00 | 3,510.00 | 3,290.00 | 3,430.00 | 3,430.00 | 2.54% | 66,337 |
| Jun 9, 2026 | 3,525.00 | 3,600.00 | 3,315.00 | 3,345.00 | 3,345.00 | -5.11% | 192,339 |
| Jun 8, 2026 | 3,430.00 | 3,690.00 | 3,300.00 | 3,525.00 | 3,525.00 | 2.03% | 264,510 |
| 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 |