QMC Co., Ltd. (XKON:136660)
South Korea · Delayed Price · Currency is KRW 2,100.00
-95.00 (-4.33%)
At close: Nov 11, 2026
QMC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2,200.00 | 2,400.00 | 2,200.00 | 2,200.00 | 2,200.00 | 4.76% | 32 |
| Nov 11, 2026 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | -4.33% | - |
| Nov 10, 2026 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 4.52% | 1 |
| Nov 9, 2026 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | -8.50% | 508 |
| Nov 6, 2026 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | 2,295.00 | - | - |
| Nov 5, 2026 | 2,200.00 | 2,295.00 | 2,200.00 | 2,295.00 | 2,295.00 | -0.22% | 11 |
| Nov 4, 2026 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | -4.17% | 10 |
| Nov 3, 2026 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | - | - |
| Nov 2, 2026 | 2,400.00 | 2,760.00 | 2,400.00 | 2,400.00 | 2,400.00 | - | 59 |
| Oct 30, 2026 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | - | 10 |
| Oct 29, 2026 | 2,200.00 | 2,400.00 | 2,200.00 | 2,400.00 | 2,400.00 | - | 47 |
| Oct 26, 2026 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | - | - |
| Oct 23, 2026 | 2,200.00 | 2,400.00 | 2,200.00 | 2,400.00 | 2,400.00 | 14.29% | 23 |
| Oct 22, 2026 | 2,300.00 | 2,300.00 | 2,100.00 | 2,100.00 | 2,100.00 | -12.50% | 43 |
| Oct 21, 2026 | 2,200.00 | 2,400.00 | 2,200.00 | 2,400.00 | 2,400.00 | - | 42 |
| Oct 16, 2026 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | - | - |
| Oct 15, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,400.00 | 2,400.00 | 4.35% | 11 |
| Oct 14, 2026 | 2,200.00 | 2,300.00 | 2,200.00 | 2,300.00 | 2,300.00 | 9.52% | 11 |
| Oct 13, 2026 | 2,200.00 | 2,200.00 | 2,100.00 | 2,100.00 | 2,100.00 | -12.50% | 20 |
| Oct 6, 2026 | 2,300.00 | 2,400.00 | 2,300.00 | 2,400.00 | 2,400.00 | -1.84% | 11 |
| Oct 2, 2026 | 2,300.00 | 2,445.00 | 2,300.00 | 2,445.00 | 2,445.00 | -0.20% | 2 |
| Oct 1, 2026 | 2,100.00 | 2,450.00 | 2,000.00 | 2,450.00 | 2,450.00 | 6.75% | 1,215 |
| Sep 30, 2026 | 2,200.00 | 2,300.00 | 2,040.00 | 2,295.00 | 2,295.00 | -4.18% | 65 |
| Sep 23, 2026 | 2,210.00 | 2,395.00 | 2,030.00 | 2,395.00 | 2,395.00 | 0.42% | 79 |
| Sep 22, 2026 | 2,200.00 | 2,385.00 | 2,100.00 | 2,385.00 | 2,385.00 | -0.21% | 41 |
| Sep 21, 2026 | 2,250.00 | 2,390.00 | 2,040.00 | 2,390.00 | 2,390.00 | -0.21% | 62 |
| Sep 18, 2026 | 2,200.00 | 2,395.00 | 2,100.00 | 2,395.00 | 2,395.00 | -2.24% | 41 |
| Sep 17, 2026 | 2,450.00 | 2,450.00 | 2,300.00 | 2,450.00 | 2,450.00 | - | 48 |
| Sep 16, 2026 | 2,400.00 | 2,450.00 | 2,400.00 | 2,450.00 | 2,450.00 | 6.52% | 11 |
| Sep 14, 2026 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | -4.17% | 10 |
| Sep 11, 2026 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | -2.04% | 1 |
| Sep 10, 2026 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | - | 3 |
| Sep 7, 2026 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 0.82% | 500 |
| Sep 4, 2026 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | -1.62% | 1 |
| Sep 3, 2026 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 7.39% | 1 |
| Sep 2, 2026 | 2,300.00 | 2,450.00 | 2,300.00 | 2,300.00 | 2,300.00 | -6.88% | 24 |
| Sep 1, 2026 | 2,200.00 | 2,470.00 | 2,040.00 | 2,470.00 | 2,470.00 | 3.13% | 76 |
| Aug 31, 2026 | 2,395.00 | 2,395.00 | 2,395.00 | 2,395.00 | 2,395.00 | -0.21% | 1 |
| Aug 28, 2026 | 2,000.00 | 2,400.00 | 2,000.00 | 2,400.00 | 2,400.00 | 9.59% | 488 |
| Aug 27, 2026 | 2,195.00 | 2,195.00 | 2,000.00 | 2,190.00 | 2,190.00 | - | 1,462 |
| Aug 26, 2026 | 2,200.00 | 2,200.00 | 2,100.00 | 2,190.00 | 2,190.00 | 4.29% | 22 |
| Aug 25, 2026 | 2,000.00 | 2,100.00 | 2,000.00 | 2,100.00 | 2,100.00 | -4.55% | 11 |
| Aug 24, 2026 | 2,200.00 | 2,200.00 | 1,900.00 | 2,200.00 | 2,200.00 | 0.23% | 22 |
| Aug 21, 2026 | 2,300.00 | 2,300.00 | 2,100.00 | 2,195.00 | 2,195.00 | -0.23% | 13 |
| Aug 20, 2026 | 2,300.00 | 2,300.00 | 1,900.00 | 2,200.00 | 2,200.00 | - | 55 |
| Aug 19, 2026 | 2,200.00 | 2,200.00 | 1,800.00 | 2,200.00 | 2,200.00 | 4.76% | 73 |
| Aug 18, 2026 | 2,300.00 | 2,300.00 | 2,100.00 | 2,100.00 | 2,100.00 | -8.30% | 12 |
| Aug 14, 2026 | 2,100.00 | 2,290.00 | 1,900.00 | 2,290.00 | 2,290.00 | 4.57% | 31 |
| Aug 13, 2026 | 2,200.00 | 2,200.00 | 1,800.00 | 2,190.00 | 2,190.00 | 4.53% | 61 |
| Aug 12, 2026 | 2,390.00 | 2,390.00 | 1,955.00 | 2,095.00 | 2,095.00 | -8.91% | 67 |