Q Capital Partners Co., Ltd. (KOSDAQ:016600)
South Korea
· Delayed Price · Currency is KRW 325.00
-14.00 (-4.13%)
At close: Mar 6, 2026
Q Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 310.00 | 321.00 | 303.00 | 318.00 | 318.00 | -2.15% | 2,377,755 |
| Mar 6, 2026 | 331.00 | 343.00 | 322.00 | 325.00 | 325.00 | -4.13% | 2,339,877 |
| Mar 5, 2026 | 326.00 | 345.00 | 326.00 | 339.00 | 339.00 | 7.28% | 2,713,534 |
| Mar 4, 2026 | 333.00 | 340.00 | 313.00 | 316.00 | 316.00 | -6.23% | 5,142,354 |
| Mar 3, 2026 | 343.00 | 360.00 | 336.00 | 337.00 | 337.00 | -6.39% | 3,626,172 |
| Feb 27, 2026 | 368.00 | 373.00 | 349.00 | 360.00 | 360.00 | -2.96% | 3,572,651 |
| Feb 26, 2026 | 392.00 | 398.00 | 362.00 | 371.00 | 371.00 | -5.36% | 5,455,561 |
| Feb 25, 2026 | 403.00 | 412.00 | 389.00 | 392.00 | 392.00 | -1.75% | 4,280,081 |
| Feb 24, 2026 | 406.00 | 422.00 | 385.00 | 399.00 | 399.00 | -0.25% | 8,959,826 |
| Feb 23, 2026 | 370.00 | 447.00 | 369.00 | 400.00 | 400.00 | 8.11% | 34,618,440 |
| Feb 20, 2026 | 340.00 | 403.00 | 327.00 | 370.00 | 370.00 | 9.14% | 35,635,560 |
| Feb 19, 2026 | 338.00 | 352.00 | 325.00 | 339.00 | 339.00 | 1.80% | 7,847,969 |
| Feb 13, 2026 | 342.00 | 370.00 | 324.00 | 333.00 | 333.00 | -3.48% | 16,951,990 |
| Feb 12, 2026 | 323.00 | 388.00 | 310.00 | 345.00 | 345.00 | 9.52% | 62,465,228 |
| Feb 11, 2026 | 305.00 | 335.00 | 291.00 | 315.00 | 315.00 | 2.61% | 14,833,850 |
| Feb 10, 2026 | 304.00 | 320.00 | 284.00 | 307.00 | 307.00 | 8.87% | 19,863,850 |
| Feb 9, 2026 | 293.00 | 296.00 | 280.00 | 282.00 | 282.00 | -2.08% | 9,629,336 |
| Feb 6, 2026 | 351.00 | 370.00 | 281.00 | 288.00 | 288.00 | -10.56% | 64,822,230 |
| Feb 5, 2026 | 247.00 | 322.00 | 243.00 | 322.00 | 322.00 | 29.84% | 42,201,155 |
| Feb 4, 2026 | 246.00 | 250.00 | 243.00 | 248.00 | 248.00 | 1.22% | 1,271,911 |
| Feb 3, 2026 | 245.00 | 254.00 | 242.00 | 245.00 | 245.00 | 1.24% | 848,313 |
| Feb 2, 2026 | 248.00 | 248.00 | 238.00 | 242.00 | 242.00 | -2.42% | 2,037,807 |
| Jan 30, 2026 | 241.00 | 269.00 | 241.00 | 248.00 | 248.00 | 2.48% | 5,329,664 |
| Jan 29, 2026 | 238.00 | 243.00 | 235.00 | 242.00 | 242.00 | 1.68% | 490,350 |
| Jan 28, 2026 | 241.00 | 242.00 | 237.00 | 238.00 | 238.00 | -1.24% | 700,172 |
| Jan 27, 2026 | 237.00 | 242.00 | 235.00 | 241.00 | 241.00 | 1.69% | 838,269 |
| Jan 26, 2026 | 239.00 | 240.00 | 236.00 | 237.00 | 237.00 | -0.42% | 463,679 |
| Jan 23, 2026 | 239.00 | 240.00 | 235.00 | 238.00 | 238.00 | - | 546,472 |
| Jan 22, 2026 | 239.00 | 240.00 | 235.00 | 238.00 | 238.00 | -0.42% | 758,485 |
| Jan 21, 2026 | 242.00 | 242.00 | 236.00 | 239.00 | 239.00 | -1.24% | 667,602 |
| Jan 20, 2026 | 242.00 | 245.00 | 238.00 | 242.00 | 242.00 | - | 890,810 |
| Jan 19, 2026 | 242.00 | 243.00 | 240.00 | 242.00 | 242.00 | - | 275,360 |
| Jan 16, 2026 | 241.00 | 243.00 | 239.00 | 242.00 | 242.00 | 0.41% | 294,069 |
| Jan 15, 2026 | 243.00 | 244.00 | 240.00 | 241.00 | 241.00 | -0.82% | 418,879 |
| Jan 14, 2026 | 243.00 | 245.00 | 242.00 | 243.00 | 243.00 | -0.41% | 241,785 |
| Jan 13, 2026 | 244.00 | 245.00 | 242.00 | 244.00 | 244.00 | -0.41% | 124,702 |
| Jan 12, 2026 | 242.00 | 251.00 | 238.00 | 245.00 | 245.00 | 2.08% | 662,728 |
| Jan 9, 2026 | 240.00 | 242.00 | 238.00 | 240.00 | 240.00 | - | 267,147 |
| Jan 8, 2026 | 243.00 | 243.00 | 238.00 | 240.00 | 240.00 | -1.64% | 329,287 |
| Jan 7, 2026 | 243.00 | 245.00 | 242.00 | 244.00 | 244.00 | -0.41% | 229,050 |
| Jan 6, 2026 | 245.00 | 246.00 | 240.00 | 245.00 | 245.00 | 0.41% | 633,205 |
| Jan 5, 2026 | 246.00 | 247.00 | 242.00 | 244.00 | 244.00 | -0.81% | 403,912 |
| Jan 2, 2026 | 246.00 | 247.00 | 243.00 | 246.00 | 246.00 | - | 149,391 |
| Dec 30, 2025 | 243.00 | 246.00 | 242.00 | 246.00 | 246.00 | 1.23% | 685,294 |
| Dec 29, 2025 | 244.00 | 246.00 | 241.00 | 243.00 | 243.00 | -0.82% | 363,208 |
| Dec 26, 2025 | 244.00 | 245.00 | 242.00 | 245.00 | 245.00 | 0.41% | 183,581 |
| Dec 24, 2025 | 244.00 | 245.00 | 242.00 | 244.00 | 244.00 | 0.41% | 176,545 |
| Dec 23, 2025 | 248.00 | 249.00 | 243.00 | 243.00 | 243.00 | -1.62% | 380,389 |
| Dec 22, 2025 | 250.00 | 252.00 | 244.00 | 247.00 | 247.00 | -0.80% | 344,391 |
| Dec 19, 2025 | 250.00 | 253.00 | 247.00 | 249.00 | 249.00 | 0.40% | 481,667 |
| Dec 18, 2025 | 243.00 | 254.00 | 243.00 | 248.00 | 248.00 | 2.06% | 709,374 |
| Dec 17, 2025 | 245.00 | 246.00 | 243.00 | 243.00 | 243.00 | - | 181,647 |
| Dec 16, 2025 | 243.00 | 252.00 | 242.00 | 243.00 | 243.00 | -0.82% | 606,887 |
| Dec 15, 2025 | 246.00 | 247.00 | 241.00 | 245.00 | 245.00 | -0.81% | 306,088 |
| Dec 12, 2025 | 244.00 | 256.00 | 242.00 | 247.00 | 247.00 | 1.23% | 756,814 |
| Dec 11, 2025 | 245.00 | 248.00 | 242.00 | 244.00 | 244.00 | -0.81% | 207,090 |
| Dec 10, 2025 | 243.00 | 248.00 | 243.00 | 246.00 | 246.00 | 0.41% | 193,415 |
| Dec 9, 2025 | 245.00 | 248.00 | 242.00 | 245.00 | 245.00 | - | 212,296 |
| Dec 8, 2025 | 249.00 | 250.00 | 243.00 | 245.00 | 245.00 | -0.81% | 222,442 |
| Dec 5, 2025 | 247.00 | 252.00 | 245.00 | 247.00 | 247.00 | -0.80% | 207,802 |
| 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 |