QMC Co., Ltd. (XKON:136660)
South Korea · Delayed Price · Currency is KRW 1,420.00
-179.00 (-11.19%)
At close: Jan 2, 2026
QMC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 1,400.00 | 1,400.00 | 1,300.00 | 1,300.00 | 1,300.00 | -13.33% | 201 |
| Jan 6, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 100 |
| Jan 5, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 5.63% | 21 |
| Jan 2, 2026 | 1,500.00 | 1,500.00 | 1,360.00 | 1,420.00 | 1,420.00 | -11.19% | 421 |
| Dec 30, 2025 | 1,400.00 | 1,599.00 | 1,300.00 | 1,599.00 | 1,599.00 | 14.21% | 71 |
| Dec 29, 2025 | 1,499.00 | 1,700.00 | 1,300.00 | 1,400.00 | 1,400.00 | -6.23% | 265 |
| Dec 26, 2025 | 1,400.00 | 1,495.00 | 1,310.00 | 1,493.00 | 1,493.00 | 14.85% | 565 |
| Dec 24, 2025 | 1,400.00 | 1,400.00 | 1,200.00 | 1,300.00 | 1,300.00 | - | 792 |
| Dec 23, 2025 | 1,300.00 | 1,492.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.08% | 32 |
| Dec 22, 2025 | 1,300.00 | 1,300.00 | 1,100.00 | 1,299.00 | 1,299.00 | 1.88% | 1,187 |
| Dec 19, 2025 | 1,111.00 | 1,275.00 | 1,110.00 | 1,275.00 | 1,275.00 | - | 1,501 |
| Dec 18, 2025 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | - | 2 |
| Dec 16, 2025 | 1,276.00 | 1,276.00 | 1,100.00 | 1,275.00 | 1,275.00 | 14.86% | 15 |
| Dec 15, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | -14.62% | 1 |
| Dec 12, 2025 | 1,100.00 | 1,300.00 | 1,100.00 | 1,300.00 | 1,300.00 | - | 16 |
| Dec 9, 2025 | 1,200.00 | 1,300.00 | 1,200.00 | 1,300.00 | 1,300.00 | -7.08% | 11 |
| Dec 5, 2025 | 1,300.00 | 1,399.00 | 1,275.00 | 1,399.00 | 1,399.00 | -6.67% | 632 |
| Dec 3, 2025 | 1,400.00 | 1,499.00 | 1,400.00 | 1,499.00 | 1,499.00 | 7.07% | 111 |
| Dec 2, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -6.67% | 142 |
| Nov 26, 2025 | 1,275.00 | 1,500.00 | 1,275.00 | 1,500.00 | 1,500.00 | 0.07% | 197 |
| Nov 25, 2025 | 1,300.00 | 1,499.00 | 1,300.00 | 1,499.00 | 1,499.00 | -0.07% | 11 |
| Nov 24, 2025 | 1,599.00 | 1,599.00 | 1,400.00 | 1,500.00 | 1,500.00 | -5.54% | 48 |
| Nov 21, 2025 | 1,400.00 | 1,588.00 | 1,300.00 | 1,588.00 | 1,588.00 | 5.87% | 41 |
| Nov 20, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.81% | 73 |
| Nov 18, 2025 | 1,400.00 | 1,488.00 | 1,400.00 | 1,488.00 | 1,488.00 | 6.29% | 11 |
| Nov 13, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 1 |
| Nov 12, 2025 | 1,400.00 | 1,499.00 | 1,300.00 | 1,400.00 | 1,400.00 | 0.29% | 152 |
| Nov 7, 2025 | 1,200.00 | 1,396.00 | 1,200.00 | 1,396.00 | 1,396.00 | -0.21% | 6 |
| Nov 6, 2025 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | -0.07% | 87 |
| Nov 5, 2025 | 1,450.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,400.00 | -6.67% | 179 |
| Nov 4, 2025 | 1,490.00 | 1,500.00 | 1,267.00 | 1,500.00 | 1,500.00 | 0.67% | 713 |
| Oct 31, 2025 | 1,300.00 | 1,490.00 | 1,275.00 | 1,490.00 | 1,490.00 | -0.67% | 41 |
| Oct 30, 2025 | 1,400.00 | 1,500.00 | 1,320.00 | 1,500.00 | 1,500.00 | -3.23% | 105 |
| Oct 29, 2025 | 1,500.00 | 1,550.00 | 1,500.00 | 1,550.00 | 1,550.00 | -8.82% | 261 |
| Oct 28, 2025 | 1,600.00 | 1,795.00 | 1,600.00 | 1,700.00 | 1,700.00 | -5.45% | 12 |
| Oct 27, 2025 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | -0.11% | 22 |
| Oct 24, 2025 | 1,798.00 | 2,000.00 | 1,600.00 | 1,800.00 | 1,800.00 | 0.11% | 206 |
| Oct 23, 2025 | 1,400.00 | 1,838.00 | 1,400.00 | 1,798.00 | 1,798.00 | 12.45% | 172 |
| Oct 20, 2025 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.06% | 10 |
| Oct 16, 2025 | 1,599.00 | 1,599.00 | 1,400.00 | 1,598.00 | 1,598.00 | -0.06% | 6 |
| Sep 30, 2025 | 1,400.00 | 1,599.00 | 1,400.00 | 1,599.00 | 1,599.00 | 2.57% | 2 |
| Sep 29, 2025 | 1,600.00 | 1,600.00 | 1,400.00 | 1,559.00 | 1,559.00 | 3.93% | 7 |
| Sep 26, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | -9.09% | 247 |
| Sep 24, 2025 | 1,510.00 | 1,650.00 | 1,510.00 | 1,650.00 | 1,650.00 | -2.94% | 101 |
| Sep 23, 2025 | 1,700.00 | 1,840.00 | 1,500.00 | 1,700.00 | 1,700.00 | 6.25% | 129 |
| Sep 19, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | -5.88% | 9 |
| Sep 18, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | -10.48% | 10 |
| Sep 17, 2025 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | -0.05% | 1 |
| Sep 16, 2025 | 1,700.00 | 1,900.00 | 1,700.00 | 1,900.00 | 1,900.00 | 5.56% | 21 |
| Sep 15, 2025 | 1,800.00 | 1,955.00 | 1,445.00 | 1,800.00 | 1,800.00 | 5.88% | 329 |