Q Capital Partners Co., Ltd. (KOSDAQ:016600)
South Korea
· Delayed Price · Currency is KRW 249.00
0.00 (0.00%)
At close: Dec 4, 2025
Q Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 249.00 | 250.00 | 246.00 | 249.00 | 249.00 | - | 212,285 |
| Dec 3, 2025 | 248.00 | 251.00 | 247.00 | 249.00 | 249.00 | -0.40% | 183,857 |
| Dec 2, 2025 | 246.00 | 250.00 | 246.00 | 250.00 | 250.00 | 0.81% | 182,743 |
| Dec 1, 2025 | 248.00 | 257.00 | 246.00 | 248.00 | 248.00 | - | 157,252 |
| Nov 28, 2025 | 242.00 | 249.00 | 241.00 | 248.00 | 248.00 | 2.90% | 475,536 |
| Nov 27, 2025 | 245.00 | 246.00 | 241.00 | 241.00 | 241.00 | -1.23% | 88,406 |
| Nov 26, 2025 | 241.00 | 245.00 | 241.00 | 244.00 | 244.00 | 1.24% | 95,568 |
| Nov 25, 2025 | 242.00 | 243.00 | 240.00 | 241.00 | 241.00 | -0.41% | 73,203 |
| Nov 24, 2025 | 240.00 | 243.00 | 240.00 | 242.00 | 242.00 | 0.83% | 173,495 |
| Nov 21, 2025 | 243.00 | 243.00 | 238.00 | 240.00 | 240.00 | -0.83% | 176,932 |
| Nov 20, 2025 | 241.00 | 244.00 | 240.00 | 242.00 | 242.00 | 1.26% | 161,558 |
| Nov 19, 2025 | 241.00 | 244.00 | 237.00 | 239.00 | 239.00 | -0.83% | 316,396 |
| Nov 18, 2025 | 246.00 | 247.00 | 239.00 | 241.00 | 241.00 | -2.03% | 559,062 |
| Nov 17, 2025 | 249.00 | 251.00 | 244.00 | 246.00 | 246.00 | -1.20% | 364,758 |
| Nov 14, 2025 | 246.00 | 249.00 | 244.00 | 249.00 | 249.00 | - | 329,431 |
| Nov 13, 2025 | 249.00 | 250.00 | 246.00 | 249.00 | 249.00 | -0.40% | 120,109 |
| Nov 12, 2025 | 244.00 | 251.00 | 243.00 | 250.00 | 250.00 | 2.88% | 444,899 |
| Nov 11, 2025 | 249.00 | 252.00 | 242.00 | 243.00 | 243.00 | -2.80% | 801,785 |
| Nov 10, 2025 | 246.00 | 250.00 | 244.00 | 250.00 | 250.00 | 1.63% | 476,127 |
| Nov 7, 2025 | 248.00 | 249.00 | 240.00 | 246.00 | 246.00 | -0.81% | 501,667 |
| Nov 6, 2025 | 243.00 | 250.00 | 243.00 | 248.00 | 248.00 | 1.22% | 471,690 |
| Nov 5, 2025 | 244.00 | 245.00 | 235.00 | 245.00 | 245.00 | - | 1,520,302 |
| Nov 4, 2025 | 250.00 | 250.00 | 243.00 | 245.00 | 245.00 | -2.00% | 954,343 |
| Nov 3, 2025 | 251.00 | 258.00 | 243.00 | 250.00 | 250.00 | -0.79% | 1,296,668 |
| Oct 31, 2025 | 255.00 | 255.00 | 252.00 | 252.00 | 252.00 | -0.40% | 207,834 |
| Oct 30, 2025 | 259.00 | 259.00 | 251.00 | 253.00 | 253.00 | -2.32% | 948,005 |
| Oct 29, 2025 | 260.00 | 260.00 | 257.00 | 259.00 | 259.00 | - | 371,342 |
| Oct 28, 2025 | 260.00 | 262.00 | 257.00 | 259.00 | 259.00 | -0.38% | 515,398 |
| Oct 27, 2025 | 262.00 | 262.00 | 258.00 | 260.00 | 260.00 | -1.14% | 574,439 |
| Oct 24, 2025 | 261.00 | 263.00 | 260.00 | 263.00 | 263.00 | 0.77% | 239,593 |
| Oct 23, 2025 | 264.00 | 266.00 | 260.00 | 261.00 | 261.00 | -0.76% | 130,978 |
| Oct 22, 2025 | 264.00 | 266.00 | 259.00 | 263.00 | 263.00 | - | 322,725 |
| Oct 21, 2025 | 268.00 | 269.00 | 261.00 | 263.00 | 263.00 | -1.87% | 724,672 |
| Oct 20, 2025 | 265.00 | 268.00 | 265.00 | 268.00 | 268.00 | 0.37% | 253,304 |
| Oct 17, 2025 | 272.00 | 272.00 | 264.00 | 267.00 | 267.00 | -1.48% | 811,484 |
| Oct 16, 2025 | 273.00 | 276.00 | 268.00 | 271.00 | 271.00 | -1.45% | 608,217 |
| Oct 15, 2025 | 275.00 | 276.00 | 271.00 | 275.00 | 275.00 | - | 921,198 |
| Oct 14, 2025 | 270.00 | 283.00 | 269.00 | 275.00 | 275.00 | 2.61% | 982,921 |
| Oct 13, 2025 | 266.00 | 269.00 | 264.00 | 268.00 | 268.00 | - | 271,009 |
| Oct 10, 2025 | 272.00 | 272.00 | 267.00 | 268.00 | 268.00 | -1.47% | 603,262 |
| Oct 2, 2025 | 269.00 | 272.00 | 267.00 | 272.00 | 272.00 | 1.49% | 352,930 |
| Oct 1, 2025 | 268.00 | 271.00 | 267.00 | 268.00 | 268.00 | 0.37% | 254,974 |
| Sep 30, 2025 | 271.00 | 272.00 | 265.00 | 267.00 | 267.00 | -1.11% | 327,285 |
| Sep 29, 2025 | 268.00 | 275.00 | 268.00 | 270.00 | 270.00 | 0.75% | 376,937 |
| Sep 26, 2025 | 272.00 | 272.00 | 266.00 | 268.00 | 268.00 | -1.47% | 588,546 |
| Sep 25, 2025 | 273.00 | 281.00 | 267.00 | 272.00 | 272.00 | -0.37% | 938,769 |
| Sep 24, 2025 | 271.00 | 276.00 | 270.00 | 273.00 | 273.00 | 0.37% | 775,072 |
| Sep 23, 2025 | 278.00 | 279.00 | 271.00 | 272.00 | 272.00 | -2.16% | 932,501 |
| Sep 22, 2025 | 281.00 | 284.00 | 276.00 | 278.00 | 278.00 | - | 710,316 |
| Sep 19, 2025 | 292.00 | 292.00 | 271.00 | 278.00 | 278.00 | -4.79% | 2,019,291 |
| Sep 18, 2025 | 278.00 | 303.00 | 272.00 | 292.00 | 292.00 | 5.42% | 3,786,484 |
| Sep 17, 2025 | 261.00 | 293.00 | 259.00 | 277.00 | 277.00 | 5.73% | 8,433,930 |
| Sep 16, 2025 | 263.00 | 263.00 | 258.00 | 262.00 | 262.00 | -0.38% | 253,514 |
| Sep 15, 2025 | 262.00 | 264.00 | 259.00 | 263.00 | 263.00 | 0.77% | 192,175 |
| Sep 12, 2025 | 262.00 | 262.00 | 257.00 | 261.00 | 261.00 | - | 144,145 |
| Sep 11, 2025 | 264.00 | 264.00 | 260.00 | 261.00 | 261.00 | -0.76% | 219,414 |
| Sep 10, 2025 | 261.00 | 264.00 | 260.00 | 263.00 | 263.00 | 0.77% | 140,228 |
| Sep 9, 2025 | 259.00 | 263.00 | 257.00 | 261.00 | 261.00 | 0.77% | 178,198 |
| Sep 8, 2025 | 265.00 | 265.00 | 254.00 | 259.00 | 259.00 | -2.26% | 461,594 |
| Sep 5, 2025 | 265.00 | 265.00 | 262.00 | 265.00 | 265.00 | - | 219,695 |
| Sep 4, 2025 | 264.00 | 266.00 | 261.00 | 265.00 | 265.00 | 0.76% | 518,769 |
| Sep 3, 2025 | 266.00 | 266.00 | 260.00 | 263.00 | 263.00 | -0.75% | 431,294 |
| Sep 2, 2025 | 259.00 | 267.00 | 258.00 | 265.00 | 265.00 | 1.92% | 333,110 |
| Sep 1, 2025 | 261.00 | 261.00 | 258.00 | 260.00 | 260.00 | -1.52% | 158,302 |
| Aug 29, 2025 | 262.00 | 267.00 | 259.00 | 264.00 | 264.00 | - | 307,223 |
| Aug 28, 2025 | 263.00 | 265.00 | 261.00 | 264.00 | 264.00 | - | 135,660 |
| Aug 27, 2025 | 266.00 | 267.00 | 261.00 | 264.00 | 264.00 | -0.38% | 115,301 |
| Aug 26, 2025 | 265.00 | 267.00 | 258.00 | 265.00 | 265.00 | - | 284,566 |
| Aug 25, 2025 | 262.00 | 267.00 | 262.00 | 265.00 | 265.00 | 1.15% | 230,785 |
| Aug 22, 2025 | 262.00 | 264.00 | 259.00 | 262.00 | 262.00 | 0.77% | 149,152 |
| Aug 21, 2025 | 259.00 | 262.00 | 257.00 | 260.00 | 260.00 | 0.78% | 188,838 |
| Aug 20, 2025 | 254.00 | 262.00 | 251.00 | 258.00 | 258.00 | 0.78% | 511,055 |
| Aug 19, 2025 | 257.00 | 260.00 | 255.00 | 256.00 | 256.00 | -1.54% | 687,320 |
| Aug 18, 2025 | 264.00 | 265.00 | 256.00 | 260.00 | 260.00 | -1.52% | 380,311 |
| Aug 14, 2025 | 266.00 | 267.00 | 264.00 | 264.00 | 264.00 | -0.75% | 249,100 |
| Aug 13, 2025 | 267.00 | 268.00 | 263.00 | 266.00 | 266.00 | 0.38% | 349,189 |
| Aug 12, 2025 | 270.00 | 272.00 | 263.00 | 265.00 | 265.00 | -1.12% | 701,897 |
| Aug 11, 2025 | 272.00 | 273.00 | 268.00 | 268.00 | 268.00 | -1.83% | 397,903 |
| Aug 8, 2025 | 280.00 | 282.00 | 270.00 | 273.00 | 273.00 | -2.50% | 1,529,702 |
| Aug 7, 2025 | 276.00 | 281.00 | 276.00 | 280.00 | 280.00 | 0.72% | 245,912 |
| Aug 6, 2025 | 278.00 | 279.00 | 273.00 | 278.00 | 278.00 | 0.72% | 211,054 |
| Aug 5, 2025 | 275.00 | 280.00 | 275.00 | 276.00 | 276.00 | 0.36% | 241,148 |
| Aug 4, 2025 | 277.00 | 280.00 | 273.00 | 275.00 | 275.00 | -1.08% | 297,700 |
| Aug 1, 2025 | 284.00 | 284.00 | 274.00 | 278.00 | 278.00 | -2.11% | 599,432 |
| Jul 31, 2025 | 286.00 | 290.00 | 283.00 | 284.00 | 284.00 | -0.35% | 277,061 |
| Jul 30, 2025 | 277.00 | 301.00 | 269.00 | 285.00 | 285.00 | 2.15% | 2,002,443 |
| Jul 29, 2025 | 277.00 | 280.00 | 274.00 | 279.00 | 279.00 | 0.72% | 637,606 |
| Jul 28, 2025 | 282.00 | 283.00 | 273.00 | 277.00 | 277.00 | -1.42% | 602,454 |
| Jul 25, 2025 | 288.00 | 288.00 | 277.00 | 281.00 | 281.00 | -2.43% | 943,969 |
| Jul 24, 2025 | 289.00 | 290.00 | 286.00 | 288.00 | 288.00 | - | 200,148 |
| Jul 23, 2025 | 289.00 | 290.00 | 287.00 | 288.00 | 288.00 | -0.69% | 185,229 |
| Jul 22, 2025 | 290.00 | 292.00 | 288.00 | 290.00 | 290.00 | -0.34% | 278,355 |
| Jul 21, 2025 | 295.00 | 295.00 | 289.00 | 291.00 | 291.00 | -1.02% | 525,453 |
| Jul 18, 2025 | 294.00 | 298.00 | 291.00 | 294.00 | 294.00 | 0.68% | 282,972 |
| Jul 17, 2025 | 300.00 | 301.00 | 291.00 | 292.00 | 292.00 | -2.99% | 749,213 |
| Jul 16, 2025 | 303.00 | 303.00 | 298.00 | 301.00 | 301.00 | -0.66% | 305,103 |
| Jul 15, 2025 | 302.00 | 305.00 | 299.00 | 303.00 | 303.00 | - | 414,932 |
| Jul 14, 2025 | 305.00 | 306.00 | 299.00 | 303.00 | 303.00 | -0.66% | 475,143 |
| Jul 11, 2025 | 311.00 | 314.00 | 300.00 | 305.00 | 305.00 | -1.61% | 810,297 |
| Jul 10, 2025 | 306.00 | 315.00 | 300.00 | 310.00 | 310.00 | 1.97% | 1,137,054 |