QMC Co., Ltd. (XKON:136660)
South Korea · Delayed Price · Currency is KRW 2,400.00
-50.00 (-2.04%)
At close: Sep 11, 2026
QMC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 2,100.00 | 2,395.00 | 1,800.00 | 2,300.00 | 2,300.00 | 10.31% | 48 |
| Aug 10, 2026 | 2,000.00 | 2,095.00 | 1,900.00 | 2,085.00 | 2,085.00 | 12.76% | 18 |
| Aug 7, 2026 | 1,700.00 | 1,849.00 | 1,700.00 | 1,849.00 | 1,849.00 | 8.76% | 16 |
| Aug 6, 2026 | 1,600.00 | 1,799.00 | 1,600.00 | 1,700.00 | 1,700.00 | 6.25% | 44 |
| Aug 5, 2026 | 1,500.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,600.00 | 6.67% | 21 |
| Aug 4, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 11 |
| Aug 3, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 7.14% | 11 |
| Jul 31, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 7.78% | 1 |
| Jul 30, 2026 | 1,200.00 | 1,299.00 | 1,200.00 | 1,299.00 | 1,299.00 | -7.21% | 3 |
| Jul 29, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1.45% | 1 |
| Jul 28, 2026 | 1,380.00 | 1,380.00 | 1,020.00 | 1,380.00 | 1,380.00 | 15.00% | 166 |
| Jul 27, 2026 | 1,381.00 | 1,381.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.08% | 2 |
| Jul 24, 2026 | 1,500.00 | 1,500.00 | 1,201.00 | 1,201.00 | 1,201.00 | -14.21% | 2,832 |
| Jul 23, 2026 | 1,500.00 | 1,600.00 | 1,400.00 | 1,400.00 | 1,400.00 | -5.41% | 22 |
| Jul 22, 2026 | 1,480.00 | 1,480.00 | 1,400.00 | 1,480.00 | 1,480.00 | -0.67% | 12 |
| Jul 21, 2026 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.67% | 1 |
| Jul 20, 2026 | 1,600.00 | 1,600.00 | 1,500.00 | 1,500.00 | 1,500.00 | 7.14% | 274 |
| Jul 16, 2026 | 1,300.00 | 1,495.00 | 1,300.00 | 1,400.00 | 1,400.00 | 7.69% | 1,218 |
| Jul 15, 2026 | 1,500.00 | 1,667.00 | 1,233.00 | 1,300.00 | 1,300.00 | -10.34% | 641 |
| Jul 14, 2026 | 1,490.00 | 1,490.00 | 1,300.00 | 1,450.00 | 1,450.00 | -2.68% | 23 |
| Jul 13, 2026 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | - | 8 |
| Jul 10, 2026 | 1,490.00 | 1,490.00 | 1,300.00 | 1,490.00 | 1,490.00 | -13.62% | 40 |
| Jul 8, 2026 | 1,490.00 | 1,725.00 | 1,490.00 | 1,725.00 | 1,725.00 | 15.00% | 2 |
| Jul 7, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.67% | 2 |
| Jul 6, 2026 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.67% | 1 |
| Jul 3, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 3.45% | 1 |
| Jul 2, 2026 | 1,500.00 | 1,500.00 | 1,352.00 | 1,450.00 | 1,450.00 | -9.38% | 123 |
| Jun 30, 2026 | 1,600.00 | 1,600.00 | 1,400.00 | 1,600.00 | 1,600.00 | 1.33% | 3 |
| Jun 29, 2026 | 1,600.00 | 1,600.00 | 1,579.00 | 1,579.00 | 1,579.00 | 5.97% | 16 |
| Jun 26, 2026 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | - | 1 |