QMC Co., Ltd. (XKON:136660)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,000.00
-100.00 (-4.76%)
At close: Aug 20, 2025, 3:30 PM KST

QMC Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20252,000.002,000.002,000.002,000.00--1
Aug 21, 20251,900.002,000.001,900.002,000.00--46
Aug 20, 20252,000.002,000.002,000.002,000.00--4.76%10
Aug 14, 20252,200.002,200.002,100.002,100.00--8.70%884
Aug 13, 20252,300.002,300.002,300.002,300.00--4.17%10
Aug 12, 20251,900.002,400.001,900.002,400.00-14.29%303
Aug 11, 20251,900.002,100.001,900.002,100.00--3
Aug 8, 20251,800.002,100.001,800.002,100.00-5.05%41
Aug 7, 20251,800.001,999.001,700.001,999.00--27
Aug 6, 20251,910.001,999.001,910.001,999.00--10.96%21
Aug 5, 20252,300.002,300.002,040.002,245.00--6.46%57
Aug 4, 20252,300.002,500.002,125.002,400.00--4.00%80
Aug 1, 20252,100.002,500.002,100.002,500.00-14.16%151
Jul 31, 20252,000.002,190.002,000.002,190.00--0.45%21
Jul 29, 20252,200.002,200.002,200.002,200.00--1
Jul 28, 20252,100.002,200.002,100.002,200.00-0.23%11
Jul 24, 20252,200.002,300.002,000.002,195.00--0.23%48
Jul 23, 20252,200.002,200.002,200.002,200.00--1
Jul 22, 20252,200.002,200.002,200.002,200.00--12
Jul 21, 20251,900.002,200.001,900.002,200.00-5.01%260
Jul 18, 20251,900.002,095.001,900.002,095.00--0.24%21
Jul 17, 20252,100.002,200.002,000.002,100.00-0.72%22
Jul 16, 20252,085.002,085.002,085.002,085.00--0.24%1
Jul 15, 20252,000.002,200.002,000.002,090.00-4.50%32
Jul 14, 20252,000.002,000.002,000.002,000.00-4.44%1
Jul 11, 20251,915.001,915.001,915.001,915.00--14.89%50
Jul 10, 20252,250.002,250.002,250.002,250.00-12.61%251
Jul 9, 20252,000.002,000.001,998.001,998.00-5.16%2
Jul 8, 20251,900.002,100.001,800.001,900.00--34
Jul 7, 20251,700.001,900.001,700.001,900.00-11.76%21
Jul 4, 20251,700.001,800.001,600.001,700.00-1.98%127
Jul 3, 20251,500.001,667.001,500.001,667.00-14.97%315
Jul 2, 20251,500.001,500.001,400.001,450.00-3.57%297
Jul 1, 20251,500.001,500.001,400.001,400.00--6.67%133
Jun 27, 20251,700.001,700.001,360.001,500.00--6.25%464
Jun 26, 20251,600.001,700.001,600.001,600.00-0.06%12
Jun 25, 20251,500.001,600.001,400.001,599.00-14.21%717
Jun 24, 20251,500.001,500.001,400.001,400.00--5.66%4
Jun 20, 20251,484.001,484.001,484.001,484.00--0.87%1
Jun 19, 20251,497.001,497.001,497.001,497.00--0.13%11
Jun 18, 20251,400.001,499.001,400.001,499.00-1.28%22
Jun 17, 20251,399.001,490.001,300.001,480.00-7.25%61
Jun 16, 20251,300.001,380.001,105.001,380.00-6.24%290
Jun 13, 20251,301.001,301.001,200.001,299.00-3.10%74
Jun 12, 20251,100.001,260.001,100.001,260.00-14.65%658
Jun 11, 20251,096.001,099.00940.001,099.00-0.09%287
Jun 10, 20251,000.001,100.00940.001,098.00--36
Jun 9, 2025930.001,098.00930.001,098.00-0.09%13
Jun 2, 2025934.001,097.00934.001,097.00--0.09%36
May 30, 20251,100.001,100.00924.001,098.00-1.01%49