QMC Co., Ltd. (XKON:136660)
South Korea · Delayed Price · Currency is KRW 1,588.00
+88.00 (5.87%)
At close: Nov 21, 2025
QMC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 1,900.00 | 1,900.00 | 1,700.00 | 1,700.00 | 1,700.00 | -15.00% | 40 |
| Sep 10, 2025 | 1,600.00 | 2,000.00 | 1,530.00 | 2,000.00 | 2,000.00 | 11.11% | 301 |
| Sep 9, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 1 |
| Sep 5, 2025 | 1,800.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | -10.00% | 33 |
| Sep 4, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 1 |
| Sep 3, 2025 | 1,800.00 | 2,000.00 | 1,800.00 | 2,000.00 | 2,000.00 | 11.11% | 21 |
| Sep 2, 2025 | 1,800.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | -10.00% | 21 |
| Sep 1, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.50% | 1 |
| Aug 29, 2025 | 1,700.00 | 1,990.00 | 1,615.00 | 1,990.00 | 1,990.00 | 4.74% | 101 |
| Aug 28, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 2 |
| Aug 27, 2025 | 1,800.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,900.00 | -5.00% | 11 |
| Aug 26, 2025 | 1,900.00 | 2,000.00 | 1,900.00 | 2,000.00 | 2,000.00 | - | 11 |
| Aug 25, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 1 |
| Aug 22, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 1 |
| Aug 21, 2025 | 1,900.00 | 2,000.00 | 1,900.00 | 2,000.00 | 2,000.00 | - | 46 |
| Aug 20, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | -4.76% | 10 |
| Aug 14, 2025 | 2,200.00 | 2,200.00 | 2,100.00 | 2,100.00 | 2,100.00 | -8.70% | 884 |
| Aug 13, 2025 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | -4.17% | 10 |
| Aug 12, 2025 | 1,900.00 | 2,400.00 | 1,900.00 | 2,400.00 | 2,400.00 | 14.29% | 303 |
| Aug 11, 2025 | 1,900.00 | 2,100.00 | 1,900.00 | 2,100.00 | 2,100.00 | - | 3 |
| Aug 8, 2025 | 1,800.00 | 2,100.00 | 1,800.00 | 2,100.00 | 2,100.00 | 5.05% | 41 |
| Aug 7, 2025 | 1,800.00 | 1,999.00 | 1,700.00 | 1,999.00 | 1,999.00 | - | 27 |