Q Capital Partners Co., Ltd. 016600
KRX · South Korea · Finance
KRW 2,275.00-5.00 (-0.22%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,275.00 | -0.22% | KRW 2,275.00 | KRW 2,310.00 | KRW 2,230.00 | 49.55K |
| 2026-10-01 | KRW 2,280.00 | +2.01% | KRW 2,220.00 | KRW 2,295.00 | KRW 2,210.00 | 9.97K |
| 2026-09-30 | KRW 2,235.00 | -1.54% | KRW 2,265.00 | KRW 2,265.00 | KRW 2,180.00 | 34.49K |
| 2026-09-29 | KRW 2,270.00 | -1.30% | KRW 2,350.00 | KRW 2,350.00 | KRW 2,220.00 |
| 23.91K |
| 2026-09-28 | KRW 2,300.00 | -4.17% | KRW 2,395.00 | KRW 2,395.00 | KRW 2,275.00 | 56.46K |
| 2026-09-23 | KRW 2,400.00 | +0.42% | KRW 2,390.00 | KRW 2,405.00 | KRW 2,345.00 | 11.45K |
| 2026-09-22 | KRW 2,390.00 | -2.25% | KRW 2,450.00 | KRW 2,465.00 | KRW 2,385.00 | 14.19K |
| 2026-09-21 | KRW 2,445.00 | -0.41% | KRW 2,455.00 | KRW 2,500.00 | KRW 2,390.00 | 21.58K |
| 2026-09-18 | KRW 2,455.00 | -0.20% | KRW 2,445.00 | KRW 2,490.00 | KRW 2,385.00 | 43.52K |
| 2026-09-17 | KRW 2,460.00 | 0.00% | KRW 2,440.00 | KRW 2,505.00 | KRW 2,435.00 | 10.83K |
| 2026-09-16 | KRW 2,460.00 | 0.00% | KRW 2,500.00 | KRW 2,535.00 | KRW 2,450.00 | 21.05K |
| 2026-09-15 | KRW 2,460.00 | +1.65% | KRW 2,420.00 | KRW 2,495.00 | KRW 2,410.00 | 20.97K |
| 2026-09-14 | KRW 2,420.00 | -3.97% | KRW 2,520.00 | KRW 2,520.00 | KRW 2,420.00 | 20.80K |
| 2026-09-11 | KRW 2,520.00 | 0.00% | KRW 2,515.00 | KRW 2,545.00 | KRW 2,465.00 | 5.23K |
| 2026-09-10 | KRW 2,520.00 | +2.65% | KRW 2,490.00 | KRW 2,535.00 | KRW 2,300.00 | 38.33K |
| 2026-09-09 | KRW 2,455.00 | -1.60% | KRW 2,495.00 | KRW 2,520.00 | KRW 2,445.00 | 23.46K |
| 2026-09-08 | KRW 2,495.00 | -0.99% | KRW 2,520.00 | KRW 2,535.00 | KRW 2,450.00 | 35.69K |
| 2026-09-07 | KRW 2,520.00 | +0.20% | KRW 2,490.00 | KRW 2,550.00 | KRW 2,490.00 | 23.53K |
| 2026-09-04 | KRW 2,515.00 | +0.20% | KRW 2,510.00 | KRW 2,530.00 | KRW 2,475.00 | 7.39K |
| 2026-09-03 | KRW 2,510.00 | +2.45% | KRW 2,480.00 | KRW 2,515.00 | KRW 2,430.00 | 17.47K |
| 2026-09-02 | KRW 2,450.00 | -4.85% | KRW 2,550.00 | KRW 2,550.00 | KRW 2,435.00 | 41.68K |
| 2026-09-01 | KRW 2,575.00 | -2.28% | KRW 2,615.00 | KRW 2,675.00 | KRW 2,475.00 | 51.33K |
| 2026-08-31 | KRW 2,635.00 | -0.57% | KRW 2,745.00 | KRW 2,990.00 | KRW 2,590.00 | 29.95K |
| 2026-08-28 | KRW 2,650.00 | -0.75% | KRW 2,650.00 | KRW 2,685.00 | KRW 2,600.00 | 8.82K |
| 2026-08-27 | KRW 2,670.00 | +1.91% | KRW 2,670.00 | KRW 2,730.00 | KRW 2,580.00 | 14.35K |
| 2026-08-26 | KRW 2,620.00 | +5.43% | KRW 2,700.00 | KRW 2,700.00 | KRW 2,470.00 | 63.94K |
| 2026-08-25 | KRW 2,485.00 | +1.22% | KRW 2,500.00 | KRW 2,645.00 | KRW 2,415.00 | 79.31K |
| 2026-08-24 | KRW 2,455.00 | +3.37% | KRW 2,370.00 | KRW 2,490.00 | KRW 2,345.00 | 31.96K |
| 2026-08-21 | KRW 2,375.00 | -4.81% | KRW 2,475.00 | KRW 2,530.00 | KRW 2,370.00 | 35.69K |
| 2026-08-20 | KRW 2,495.00 | +5.27% | KRW 2,370.00 | KRW 2,620.00 | KRW 2,365.00 | 86.21K |
| 2026-08-19 | KRW 2,370.00 | +0.21% | KRW 2,350.00 | KRW 2,375.00 | KRW 2,310.00 | 21.01K |
| 2026-08-18 | KRW 2,365.00 | +1.94% | KRW 2,320.00 | KRW 2,380.00 | KRW 2,320.00 | 61.82K |
| 2026-08-14 | KRW 2,320.00 | -0.64% | KRW 2,335.00 | KRW 2,335.00 | KRW 2,240.00 | 53.01K |
| 2026-08-13 | KRW 2,335.00 | -2.30% | KRW 2,390.00 | KRW 2,445.00 | KRW 2,270.00 | 81.96K |
| 2026-08-12 | KRW 2,390.00 | +1.70% | KRW 2,395.00 | KRW 2,395.00 | KRW 2,315.00 | 47.32K |
| 2026-08-11 | KRW 2,350.00 | +2.17% | KRW 2,375.00 | KRW 2,375.00 | KRW 2,250.00 | 35.28K |
| 2026-08-10 | KRW 2,300.00 | +1.55% | KRW 2,275.00 | KRW 2,310.00 | KRW 2,245.00 | 42.56K |
| 2026-08-07 | KRW 2,265.00 | +0.44% | KRW 2,255.00 | KRW 2,275.00 | KRW 2,235.00 | 5.70K |
| 2026-08-06 | KRW 2,255.00 | +0.22% | KRW 2,250.00 | KRW 2,265.00 | KRW 2,210.00 | 21.28K |
| 2026-08-05 | KRW 2,250.00 | +0.67% | KRW 2,235.00 | KRW 2,295.00 | KRW 2,230.00 | 13.81K |
| 2026-08-04 | KRW 2,235.00 | +5.67% | KRW 2,100.00 | KRW 2,235.00 | KRW 2,100.00 | 32.16K |
| 2026-08-03 | KRW 2,115.00 | +1.20% | KRW 2,040.00 | KRW 2,285.00 | KRW 2,040.00 | 94.98K |
| 2026-07-31 | KRW 2,090.00 | +2.70% | KRW 2,035.00 | KRW 2,100.00 | KRW 2,035.00 | 36.67K |
| 2026-07-30 | KRW 2,035.00 | -3.10% | KRW 2,060.00 | KRW 2,125.00 | KRW 2,000.00 | 59.64K |
| 2026-07-29 | KRW 2,100.00 | -6.67% | KRW 2,295.00 | KRW 2,295.00 | KRW 1,906.00 | 80.65K |
| 2026-07-28 | KRW 2,250.00 | -6.44% | KRW 2,400.00 | KRW 2,400.00 | KRW 2,210.00 | 57.35K |
| 2026-07-27 | KRW 2,405.00 | +1.91% | KRW 2,350.00 | KRW 2,405.00 | KRW 2,330.00 | 27.77K |
| 2026-07-24 | KRW 2,360.00 | 0.00% | KRW 2,325.00 | KRW 2,380.00 | KRW 2,300.00 | 24.55K |
| 2026-07-23 | KRW 2,360.00 | +3.28% | KRW 2,350.00 | KRW 2,360.00 | KRW 2,285.00 | 21.03K |
| 2026-07-22 | KRW 2,285.00 | +0.66% | KRW 2,275.00 | KRW 2,490.00 | KRW 2,255.00 | 41.93K |
| 2026-07-21 | KRW 2,270.00 | -1.30% | KRW 2,290.00 | KRW 2,380.00 | KRW 2,265.00 | 33.56K |
| 2026-07-20 | KRW 2,300.00 | -9.27% | KRW 2,540.00 | KRW 2,540.00 | KRW 2,280.00 | 116.88K |
| 2026-07-16 | KRW 2,535.00 | -1.74% | KRW 2,650.00 | KRW 2,785.00 | KRW 2,375.00 | 140.87K |
| 2026-07-15 | KRW 2,580.00 | +3.20% | KRW 2,510.00 | KRW 2,600.00 | KRW 2,490.00 | 73.14K |
| 2026-07-14 | KRW 2,500.00 | +1.01% | KRW 2,500.00 | KRW 2,505.00 | KRW 2,410.00 | 63.56K |
| 2026-07-13 | KRW 2,475.00 | -5.17% | KRW 2,585.00 | KRW 2,660.00 | KRW 2,465.00 | 41.51K |
| 2026-07-10 | KRW 2,610.00 | +1.95% | KRW 2,565.00 | KRW 2,650.00 | KRW 2,560.00 | 51.43K |
| 2026-07-09 | KRW 2,560.00 | +0.79% | KRW 2,520.00 | KRW 2,700.00 | KRW 2,515.00 | 36.66K |
| 2026-07-08 | KRW 2,540.00 | -4.87% | KRW 2,675.00 | KRW 2,815.00 | KRW 2,540.00 | 44.33K |
| 2026-07-07 | KRW 2,670.00 | +3.49% | KRW 2,560.00 | KRW 2,745.00 | KRW 2,560.00 | 85.27K |
| 2026-07-06 | KRW 2,580.00 | +2.58% | KRW 2,450.00 | KRW 2,645.00 | KRW 2,450.00 | 40.29K |
| 2026-07-03 | KRW 2,515.00 | +8.17% | KRW 2,375.00 | KRW 2,515.00 | KRW 2,320.00 | 117.81K |
| 2026-07-02 | KRW 2,325.00 | -5.49% | KRW 2,435.00 | KRW 2,440.00 | KRW 2,310.00 | 66.71K |
| 2026-07-01 | KRW 2,460.00 | +0.41% | KRW 2,450.00 | KRW 2,545.00 | KRW 2,420.00 | 79.45K |
| 2026-06-30 | KRW 2,450.00 | -2.39% | KRW 2,490.00 | KRW 2,605.00 | KRW 2,430.00 | 140.72K |
| 2026-06-29 | KRW 2,510.00 | +2.66% | KRW 2,425.00 | KRW 2,580.00 | KRW 2,420.00 | 91.73K |
| 2026-06-26 | KRW 2,445.00 | -14.66% | KRW 2,900.00 | KRW 2,900.00 | KRW 2,360.00 | 422.17K |
| 2026-06-25 | KRW 2,865.00 | -6.53% | KRW 3,105.00 | KRW 3,200.00 | KRW 2,825.00 | 109.21K |
| 2026-06-24 | KRW 3,065.00 | +2.17% | KRW 3,000.00 | KRW 3,105.00 | KRW 2,875.00 | 60.76K |
| 2026-06-23 | KRW 3,000.00 | -5.51% | KRW 3,175.00 | KRW 3,175.00 | KRW 2,865.00 | 95.00K |
| 2026-06-22 | KRW 3,175.00 | -0.78% | KRW 3,200.00 | KRW 3,290.00 | KRW 3,010.00 | 52.41K |
| 2026-06-19 | KRW 3,200.00 | +1.59% | KRW 3,150.00 | KRW 3,200.00 | KRW 2,955.00 | 121.58K |
| 2026-06-18 | KRW 3,150.00 | -8.43% | KRW 3,440.00 | KRW 3,445.00 | KRW 3,140.00 | 89.77K |
| 2026-06-17 | KRW 3,440.00 | +1.03% | KRW 3,370.00 | KRW 3,500.00 | KRW 3,320.00 | 149.67K |
| 2026-06-16 | KRW 3,405.00 | -9.08% | KRW 3,795.00 | KRW 3,840.00 | KRW 3,385.00 | 86.87K |
| 2026-06-15 | KRW 3,745.00 | -5.07% | KRW 3,945.00 | KRW 4,005.00 | KRW 3,680.00 | 77.90K |
| 2026-06-12 | KRW 3,945.00 | -4.48% | KRW 4,065.00 | KRW 4,125.00 | KRW 3,885.00 | 130.52K |
| 2026-06-11 | KRW 4,130.00 | +20.41% | KRW 3,405.00 | KRW 4,180.00 | KRW 3,305.00 | 393.74K |
| 2026-06-10 | KRW 3,430.00 | +2.54% | KRW 3,360.00 | KRW 3,510.00 | KRW 3,290.00 | 66.34K |
| 2026-06-09 | KRW 3,345.00 | -5.11% | KRW 3,525.00 | KRW 3,600.00 | KRW 3,315.00 | 192.34K |
| 2026-06-08 | KRW 3,525.00 | +2.03% | KRW 3,430.00 | KRW 3,690.00 | KRW 3,300.00 | 264.51K |
| 2026-06-05 | KRW 3,455.00 | +2.52% | KRW 3,345.00 | KRW 3,540.00 | KRW 3,290.00 | 95.50K |
| 2026-06-04 | KRW 3,370.00 | +3.22% | KRW 3,205.00 | KRW 3,535.00 | KRW 3,205.00 | 137.94K |
| 2026-06-02 | KRW 3,265.00 | -5.36% | KRW 3,520.00 | KRW 3,550.00 | KRW 3,115.00 | 165.66K |
| 2026-06-01 | KRW 3,450.00 | -10.85% | KRW 3,830.00 | KRW 3,830.00 | KRW 3,370.00 | 370.28K |
| 2026-05-29 | KRW 3,870.00 | +5.67% | KRW 3,695.00 | KRW 4,000.00 | KRW 3,670.00 | 556.06K |
| 2026-05-28 | KRW 3,662.50 | 0.00% | KRW 3,662.50 | KRW 3,662.50 | KRW 3,662.50 | 0 |
| 2026-05-27 | KRW 3,662.50 | 0.00% | KRW 3,662.50 | KRW 3,662.50 | KRW 3,662.50 | 0 |
| 2026-05-26 | KRW 3,662.50 | 0.00% | KRW 3,662.50 | KRW 3,662.50 | KRW 3,662.50 | 0 |
| 2026-05-22 | KRW 3,662.50 | 0.00% | KRW 3,662.50 | KRW 3,662.50 | KRW 3,662.50 | 0 |