QMC Co., Ltd. (XKON:136660)
South Korea · Delayed Price · Currency is KRW 1,800.00
+100.00 (5.88%)
At close: May 29, 2026
QMC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 1 |
| Apr 2, 2026 | 1,600.00 | 1,600.00 | 1,360.00 | 1,500.00 | 1,500.00 | -6.19% | 2,287 |
| Apr 1, 2026 | 1,400.00 | 1,599.00 | 1,400.00 | 1,599.00 | 1,599.00 | 11.04% | 31 |
| Mar 31, 2026 | 1,400.00 | 1,500.00 | 1,360.00 | 1,440.00 | 1,440.00 | -10.00% | 2,118 |
| Mar 30, 2026 | 1,696.00 | 1,696.00 | 1,442.00 | 1,600.00 | 1,600.00 | -5.66% | 3,372 |
| Mar 27, 2026 | 2,000.00 | 2,000.00 | 1,696.00 | 1,696.00 | 1,696.00 | -14.99% | 236 |
| Mar 26, 2026 | 1,700.00 | 1,999.00 | 1,614.00 | 1,995.00 | 1,995.00 | 5.11% | 1,754 |
| Mar 25, 2026 | 1,900.00 | 2,095.00 | 1,615.00 | 1,898.00 | 1,898.00 | -0.05% | 4,727 |
| Mar 24, 2026 | 1,800.00 | 1,899.00 | 1,600.00 | 1,899.00 | 1,899.00 | 5.56% | 12 |
| Mar 23, 2026 | 1,800.00 | 1,800.00 | 1,615.00 | 1,799.00 | 1,799.00 | -5.32% | 6,237 |
| Mar 20, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 4.40% | 2 |
| Mar 19, 2026 | 2,200.00 | 2,200.00 | 1,820.00 | 1,820.00 | 1,820.00 | -14.95% | 34 |
| Mar 18, 2026 | 1,700.00 | 2,140.00 | 1,615.00 | 2,140.00 | 2,140.00 | 12.63% | 7,477 |
| Mar 17, 2026 | 2,000.00 | 2,000.00 | 1,615.00 | 1,900.00 | 1,900.00 | - | 420 |