Skip to main content
logo
Q Capital Partners Co., Ltd. (KOSDAQ:016600)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,790.00
+21.00 (1.19%)
At close: Nov 9, 2026

Q Capital Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 20261,786.001,842.001,777.001,790.001,790.001.19%82,571
Nov 6, 20261,733.001,819.001,715.001,769.001,769.00-3.33%82,073
Nov 5, 20261,884.001,940.001,800.001,830.001,830.00-2.87%45,936
Nov 4, 20261,945.001,964.001,841.001,884.001,884.00-1.62%58,222
Nov 3, 20261,811.001,937.001,811.001,915.001,915.00-1.29%60,843
Nov 2, 20261,986.001,986.001,838.001,940.001,940.005.84%80,044
Oct 30, 20261,859.001,884.001,723.001,833.001,833.00-1.40%112,203
Oct 29, 20262,020.002,020.001,820.001,859.001,859.00-5.63%35,596
Oct 28, 20261,927.001,972.001,913.001,970.001,970.002.23%27,855
Oct 27, 20262,085.002,100.001,892.001,927.001,927.00-5.31%146,136
Oct 26, 20262,090.002,095.001,979.002,035.002,035.00-2.63%36,559
Oct 23, 20262,110.002,210.002,060.002,090.002,090.00-5.86%14,317
Oct 22, 20262,225.002,225.002,135.002,220.002,220.000.23%16,797
Oct 21, 20262,200.002,215.002,140.002,215.002,215.001.14%67,490
Oct 20, 20262,245.002,245.002,155.002,190.002,190.000.23%5,881
Oct 19, 20262,140.002,240.002,080.002,185.002,185.001.86%25,151
Oct 16, 20262,075.002,225.002,055.002,145.002,145.002.63%17,985
Oct 15, 20262,140.002,140.001,987.002,090.002,090.00-3.24%113,200
Oct 14, 20262,220.002,220.002,150.002,160.002,160.00-2.70%45,666
Oct 13, 20262,185.002,220.002,110.002,220.002,220.00-0.22%26,287
Oct 12, 20262,270.002,270.002,150.002,225.002,225.00-0.67%24,477
Oct 8, 20262,190.002,250.002,180.002,240.002,240.002.75%9,446
Oct 7, 20262,265.002,305.002,160.002,180.002,180.00-3.75%47,342
Oct 6, 20262,275.002,300.002,180.002,265.002,265.00-0.44%25,624
Oct 2, 20262,275.002,310.002,230.002,275.002,275.00-0.22%47,436
Oct 1, 20262,220.002,295.002,210.002,280.002,280.002.01%9,135
Sep 30, 20262,265.002,265.002,180.002,235.002,235.00-1.54%34,420
Sep 29, 20262,350.002,350.002,220.002,270.002,270.00-1.30%23,107
Sep 28, 20262,395.002,395.002,275.002,300.002,300.00-4.17%56,464
Sep 23, 20262,390.002,405.002,345.002,400.002,400.000.42%11,023
Sep 22, 20262,450.002,465.002,385.002,390.002,390.00-2.25%12,400
Sep 21, 20262,455.002,500.002,390.002,445.002,445.00-0.41%21,581
Sep 18, 20262,445.002,490.002,385.002,455.002,455.00-0.20%43,507
Sep 17, 20262,440.002,505.002,435.002,460.002,460.00-10,831
Sep 16, 20262,500.002,535.002,450.002,460.002,460.00-18,267
Sep 15, 20262,420.002,495.002,410.002,460.002,460.001.65%20,963
Sep 14, 20262,520.002,520.002,420.002,420.002,420.00-3.97%19,096
Sep 11, 20262,515.002,545.002,465.002,520.002,520.00-5,234
Sep 10, 20262,490.002,535.002,300.002,520.002,520.002.65%38,323
Sep 9, 20262,495.002,520.002,445.002,455.002,455.00-1.60%23,464
Sep 8, 20262,520.002,535.002,450.002,495.002,495.00-0.99%35,690
Sep 7, 20262,490.002,550.002,490.002,520.002,520.000.20%23,534
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