QMC Co., Ltd. (XKON:136660)
South Korea · Delayed Price · Currency is KRW 1,400.00
+101.00 (7.78%)
At close: Jul 31, 2026
QMC Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 1,400.00 | 1,490.00 | 1,275.00 | 1,490.00 | 1,490.00 | -0.67% | 1,604 |
| Jun 24, 2026 | 1,500.00 | 1,600.00 | 1,200.00 | 1,500.00 | 1,500.00 | 7.37% | 129 |
| Jun 23, 2026 | 1,200.00 | 1,400.00 | 1,200.00 | 1,397.00 | 1,397.00 | 3.48% | 42 |
| Jun 22, 2026 | 1,300.00 | 1,450.00 | 1,250.00 | 1,350.00 | 1,350.00 | -8.16% | 2,347 |
| 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 |