QMC Co., Ltd. (XKON:136660)
South Korea · Delayed Price · Currency is KRW 1,530.00
-270.00 (-15.00%)
At close: Sep 10, 2025
QMC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 1,910.00 | 1,999.00 | 1,910.00 | 1,999.00 | 1,999.00 | -10.96% | 21 |
| Aug 5, 2025 | 2,300.00 | 2,300.00 | 2,040.00 | 2,245.00 | 2,245.00 | -6.46% | 57 |
| Aug 4, 2025 | 2,300.00 | 2,500.00 | 2,125.00 | 2,400.00 | 2,400.00 | -4.00% | 80 |
| Aug 1, 2025 | 2,100.00 | 2,500.00 | 2,100.00 | 2,500.00 | 2,500.00 | 14.16% | 151 |
| Jul 31, 2025 | 2,000.00 | 2,190.00 | 2,000.00 | 2,190.00 | 2,190.00 | -0.45% | 21 |
| Jul 29, 2025 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | - | 1 |
| Jul 28, 2025 | 2,100.00 | 2,200.00 | 2,100.00 | 2,200.00 | 2,200.00 | 0.23% | 11 |
| Jul 24, 2025 | 2,200.00 | 2,300.00 | 2,000.00 | 2,195.00 | 2,195.00 | -0.23% | 48 |
| Jul 23, 2025 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | - | 1 |
| Jul 22, 2025 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | - | 12 |
| Jul 21, 2025 | 1,900.00 | 2,200.00 | 1,900.00 | 2,200.00 | 2,200.00 | 5.01% | 260 |
| Jul 18, 2025 | 1,900.00 | 2,095.00 | 1,900.00 | 2,095.00 | 2,095.00 | -0.24% | 21 |
| Jul 17, 2025 | 2,100.00 | 2,200.00 | 2,000.00 | 2,100.00 | 2,100.00 | 0.72% | 22 |
| Jul 16, 2025 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | -0.24% | 1 |
| Jul 15, 2025 | 2,000.00 | 2,200.00 | 2,000.00 | 2,090.00 | 2,090.00 | 4.50% | 32 |
| Jul 14, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 4.44% | 1 |
| Jul 11, 2025 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | -14.89% | 50 |
| Jul 10, 2025 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 12.61% | 251 |
| Jul 9, 2025 | 2,000.00 | 2,000.00 | 1,998.00 | 1,998.00 | 1,998.00 | 5.16% | 2 |
| Jul 8, 2025 | 1,900.00 | 2,100.00 | 1,800.00 | 1,900.00 | 1,900.00 | - | 34 |
| Jul 7, 2025 | 1,700.00 | 1,900.00 | 1,700.00 | 1,900.00 | 1,900.00 | 11.76% | 21 |
| Jul 4, 2025 | 1,700.00 | 1,800.00 | 1,600.00 | 1,700.00 | 1,700.00 | 1.98% | 127 |
| Jul 3, 2025 | 1,500.00 | 1,667.00 | 1,500.00 | 1,667.00 | 1,667.00 | 14.97% | 315 |
| Jul 2, 2025 | 1,500.00 | 1,500.00 | 1,400.00 | 1,450.00 | 1,450.00 | 3.57% | 297 |
| Jul 1, 2025 | 1,500.00 | 1,500.00 | 1,400.00 | 1,400.00 | 1,400.00 | -6.67% | 133 |
| Jun 27, 2025 | 1,700.00 | 1,700.00 | 1,360.00 | 1,500.00 | 1,500.00 | -6.25% | 464 |
| Jun 26, 2025 | 1,600.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.06% | 12 |