QMC Co., Ltd. (XKON:136660)
South Korea · Delayed Price · Currency is KRW 2,190.00
-10.00 (-0.45%)
At close: Jul 31, 2025, 3:30 PM KST
QMC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2,100.00 | 2,500.00 | 2,100.00 | 2,500.00 | - | 14.16% | 151 |
| Jul 31, 2025 | 2,000.00 | 2,190.00 | 2,000.00 | 2,190.00 | - | -0.45% | 21 |
| Jul 29, 2025 | 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 | - | 0.23% | 11 |
| Jul 24, 2025 | 2,200.00 | 2,300.00 | 2,000.00 | 2,195.00 | - | -0.23% | 48 |
| Jul 23, 2025 | 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 | - | - | 12 |
| Jul 21, 2025 | 1,900.00 | 2,200.00 | 1,900.00 | 2,200.00 | - | 5.01% | 260 |
| Jul 18, 2025 | 1,900.00 | 2,095.00 | 1,900.00 | 2,095.00 | - | -0.24% | 21 |
| Jul 17, 2025 | 2,100.00 | 2,200.00 | 2,000.00 | 2,100.00 | - | 0.72% | 22 |
| Jul 16, 2025 | 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 | - | 4.50% | 32 |
| Jul 14, 2025 | 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 | - | -14.89% | 50 |
| Jul 10, 2025 | 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 | - | 5.16% | 2 |
| Jul 8, 2025 | 1,900.00 | 2,100.00 | 1,800.00 | 1,900.00 | - | - | 34 |
| Jul 7, 2025 | 1,700.00 | 1,900.00 | 1,700.00 | 1,900.00 | - | 11.76% | 21 |
| Jul 4, 2025 | 1,700.00 | 1,800.00 | 1,600.00 | 1,700.00 | - | 1.98% | 127 |
| Jul 3, 2025 | 1,500.00 | 1,667.00 | 1,500.00 | 1,667.00 | - | 14.97% | 315 |
| Jul 2, 2025 | 1,500.00 | 1,500.00 | 1,400.00 | 1,450.00 | - | 3.57% | 297 |
| Jul 1, 2025 | 1,500.00 | 1,500.00 | 1,400.00 | 1,400.00 | - | -6.67% | 133 |
| Jun 27, 2025 | 1,700.00 | 1,700.00 | 1,360.00 | 1,500.00 | - | -6.25% | 464 |
| Jun 26, 2025 | 1,600.00 | 1,700.00 | 1,600.00 | 1,600.00 | - | 0.06% | 12 |
| Jun 25, 2025 | 1,500.00 | 1,600.00 | 1,400.00 | 1,599.00 | - | 14.21% | 717 |
| Jun 24, 2025 | 1,500.00 | 1,500.00 | 1,400.00 | 1,400.00 | - | -5.66% | 4 |
| Jun 20, 2025 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | - | -0.87% | 1 |
| Jun 19, 2025 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | - | -0.13% | 11 |
| Jun 18, 2025 | 1,400.00 | 1,499.00 | 1,400.00 | 1,499.00 | - | 1.28% | 22 |
| Jun 17, 2025 | 1,399.00 | 1,490.00 | 1,300.00 | 1,480.00 | - | 7.25% | 61 |
| Jun 16, 2025 | 1,300.00 | 1,380.00 | 1,105.00 | 1,380.00 | - | 6.24% | 290 |
| Jun 13, 2025 | 1,301.00 | 1,301.00 | 1,200.00 | 1,299.00 | - | 3.10% | 74 |
| Jun 12, 2025 | 1,100.00 | 1,260.00 | 1,100.00 | 1,260.00 | - | 14.65% | 658 |
| Jun 11, 2025 | 1,096.00 | 1,099.00 | 940.00 | 1,099.00 | - | 0.09% | 287 |
| Jun 10, 2025 | 1,000.00 | 1,100.00 | 940.00 | 1,098.00 | - | - | 36 |
| Jun 9, 2025 | 930.00 | 1,098.00 | 930.00 | 1,098.00 | - | 0.09% | 13 |
| Jun 2, 2025 | 934.00 | 1,097.00 | 934.00 | 1,097.00 | - | -0.09% | 36 |
| May 30, 2025 | 1,100.00 | 1,100.00 | 924.00 | 1,098.00 | - | 1.01% | 49 |
| May 29, 2025 | 1,100.00 | 1,100.00 | 935.00 | 1,087.00 | - | -1.18% | 110 |
| May 28, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | - | 62 |
| May 27, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 0.09% | 1 |
| May 26, 2025 | 1,199.00 | 1,199.00 | 1,012.00 | 1,099.00 | - | -8.42% | 52 |
| May 22, 2025 | 1,099.00 | 1,200.00 | 1,099.00 | 1,200.00 | - | 0.25% | 21 |
| May 21, 2025 | 1,200.00 | 1,298.00 | 1,020.00 | 1,197.00 | - | 0.08% | 144 |
| May 15, 2025 | 1,276.00 | 1,276.00 | 1,080.00 | 1,196.00 | - | -5.83% | 112 |
| May 14, 2025 | 1,105.00 | 1,270.00 | 1,105.00 | 1,270.00 | - | -2.23% | 22 |
| May 13, 2025 | 1,193.00 | 1,299.00 | 1,020.00 | 1,299.00 | - | 8.79% | 43 |
| May 12, 2025 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | - | - | 1 |
| May 9, 2025 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | - | -0.17% | 1 |
| May 7, 2025 | 1,299.00 | 1,299.00 | 1,096.00 | 1,196.00 | - | -7.21% | 62 |