QMC Co., Ltd. (XKON:136660)
South Korea · Delayed Price · Currency is KRW 1,470.00
-30.00 (-2.00%)
At close: Jun 19, 2026
QMC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | -2.00% | 340 |
| Jun 18, 2026 | 1,590.00 | 1,590.00 | 1,300.00 | 1,500.00 | 1,500.00 | -1.32% | 339 |
| Jun 17, 2026 | 1,550.00 | 1,590.00 | 1,500.00 | 1,520.00 | 1,520.00 | -5.00% | 2,066 |
| Jun 16, 2026 | 1,401.00 | 1,600.00 | 1,360.00 | 1,600.00 | 1,600.00 | - | 88 |
| Jun 15, 2026 | 1,800.00 | 1,800.00 | 1,500.00 | 1,600.00 | 1,600.00 | -8.52% | 34 |
| Jun 12, 2026 | 1,800.00 | 1,900.00 | 1,531.00 | 1,749.00 | 1,749.00 | -2.83% | 95 |
| Jun 11, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.06% | 1 |
| Jun 10, 2026 | 1,800.00 | 1,800.00 | 1,799.00 | 1,799.00 | 1,799.00 | 2.80% | 31 |
| Jun 9, 2026 | 1,800.00 | 1,999.00 | 1,700.00 | 1,750.00 | 1,750.00 | 0.06% | 83 |
| Jun 8, 2026 | 1,800.00 | 1,895.00 | 1,600.00 | 1,749.00 | 1,749.00 | -2.51% | 38 |
| Jun 5, 2026 | 1,800.00 | 1,800.00 | 1,522.00 | 1,794.00 | 1,794.00 | 0.22% | 83 |
| Jun 4, 2026 | 1,700.00 | 1,790.00 | 1,700.00 | 1,790.00 | 1,790.00 | -0.50% | 111 |
| Jun 2, 2026 | 1,700.00 | 1,900.00 | 1,600.00 | 1,799.00 | 1,799.00 | 0.50% | 43 |
| Jun 1, 2026 | 1,900.00 | 1,900.00 | 1,600.00 | 1,790.00 | 1,790.00 | -0.56% | 63 |
| May 29, 2026 | 1,700.00 | 1,899.00 | 1,600.00 | 1,800.00 | 1,800.00 | 5.88% | 93 |
| May 28, 2026 | 1,600.00 | 1,800.00 | 1,445.00 | 1,700.00 | 1,700.00 | - | 268 |
| May 27, 2026 | 1,700.00 | 1,999.00 | 1,573.00 | 1,700.00 | 1,700.00 | -8.11% | 86 |
| May 26, 2026 | 1,800.00 | 1,850.00 | 1,607.00 | 1,850.00 | 1,850.00 | -2.12% | 232 |
| May 22, 2026 | 1,900.00 | 1,900.00 | 1,700.00 | 1,890.00 | 1,890.00 | 5.00% | 112 |
| May 21, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 8 |
| May 20, 2026 | 1,800.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | 0.06% | 41 |
| May 19, 2026 | 1,800.00 | 1,900.00 | 1,700.00 | 1,799.00 | 1,799.00 | -0.06% | 22 |
| May 18, 2026 | 2,000.00 | 2,000.00 | 1,800.00 | 1,800.00 | 1,800.00 | -5.16% | 50 |
| May 15, 2026 | 2,000.00 | 2,000.00 | 1,898.00 | 1,898.00 | 1,898.00 | -2.57% | 32 |
| May 14, 2026 | 2,050.00 | 2,050.00 | 1,948.00 | 1,948.00 | 1,948.00 | 2.53% | 3 |
| May 13, 2026 | 2,000.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 23 |
| May 12, 2026 | 2,000.00 | 2,000.00 | 1,620.00 | 1,900.00 | 1,900.00 | - | 103 |
| May 11, 2026 | 2,000.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0.05% | 2 |
| May 8, 2026 | 2,000.00 | 2,000.00 | 1,800.00 | 1,899.00 | 1,899.00 | -4.91% | 6 |
| May 7, 2026 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | -0.10% | 11 |
| May 6, 2026 | 2,095.00 | 2,095.00 | 1,800.00 | 1,999.00 | 1,999.00 | -0.05% | 32 |
| May 4, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 3 |
| Apr 30, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 1 |
| Apr 29, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 1 |
| Apr 28, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 5.32% | 1 |
| Apr 27, 2026 | 1,900.00 | 1,900.00 | 1,700.00 | 1,899.00 | 1,899.00 | -0.05% | 294 |
| Apr 24, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 5.56% | 11 |
| Apr 23, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 1 |
| Apr 22, 2026 | 1,900.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | 2.86% | 31 |
| Apr 21, 2026 | 1,757.00 | 1,757.00 | 1,750.00 | 1,750.00 | 1,750.00 | 2.94% | 131 |
| Apr 20, 2026 | 1,600.00 | 1,833.00 | 1,600.00 | 1,700.00 | 1,700.00 | 6.58% | 127 |
| Apr 17, 2026 | 1,400.00 | 1,598.00 | 1,400.00 | 1,595.00 | 1,595.00 | -0.19% | 22 |
| Apr 16, 2026 | 1,400.00 | 1,598.00 | 1,400.00 | 1,598.00 | 1,598.00 | -0.13% | 33 |
| Apr 15, 2026 | 1,275.00 | 1,600.00 | 1,275.00 | 1,600.00 | 1,600.00 | 6.67% | 355 |
| Apr 14, 2026 | 1,300.00 | 1,500.00 | 1,275.00 | 1,500.00 | 1,500.00 | - | 501 |
| Apr 10, 2026 | 1,400.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,500.00 | 7.14% | 11 |
| Apr 9, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 1 |
| Apr 8, 2026 | 1,300.00 | 1,400.00 | 1,300.00 | 1,400.00 | 1,400.00 | - | 159 |
| Apr 7, 2026 | 1,500.00 | 1,500.00 | 1,400.00 | 1,400.00 | 1,400.00 | -6.67% | 73 |
| Apr 6, 2026 | 1,498.00 | 1,500.00 | 1,300.00 | 1,500.00 | 1,500.00 | - | 8 |