Q Capital Partners Co., Ltd. (KOSDAQ:016600)
South Korea
· Delayed Price · Currency is KRW 293.00
-7.00 (-2.33%)
At close: Apr 27, 2026
Q Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 300.00 | 303.00 | 291.00 | 293.00 | 293.00 | -2.33% | 2,087,342 |
| Apr 24, 2026 | 297.00 | 307.00 | 285.00 | 300.00 | 300.00 | 0.67% | 1,566,500 |
| Apr 23, 2026 | 308.00 | 308.00 | 293.00 | 298.00 | 298.00 | -2.30% | 1,343,324 |
| Apr 22, 2026 | 287.00 | 305.00 | 285.00 | 305.00 | 305.00 | 6.27% | 2,408,985 |
| Apr 21, 2026 | 292.00 | 292.00 | 283.00 | 287.00 | 287.00 | -1.37% | 1,297,149 |
| Apr 20, 2026 | 289.00 | 292.00 | 286.00 | 291.00 | 291.00 | 1.39% | 892,443 |
| Apr 17, 2026 | 290.00 | 290.00 | 285.00 | 287.00 | 287.00 | -1.03% | 635,347 |
| Apr 16, 2026 | 286.00 | 292.00 | 284.00 | 290.00 | 290.00 | 2.11% | 783,935 |
| Apr 15, 2026 | 287.00 | 291.00 | 279.00 | 284.00 | 284.00 | -1.39% | 1,584,174 |
| Apr 14, 2026 | 287.00 | 292.00 | 282.00 | 288.00 | 288.00 | 0.70% | 879,054 |
| Apr 13, 2026 | 299.00 | 299.00 | 286.00 | 286.00 | 286.00 | -4.35% | 666,415 |
| Apr 10, 2026 | 283.00 | 301.00 | 283.00 | 299.00 | 299.00 | 4.91% | 1,445,194 |
| Apr 9, 2026 | 287.00 | 287.00 | 278.00 | 285.00 | 285.00 | -0.70% | 779,563 |
| Apr 8, 2026 | 272.00 | 287.00 | 272.00 | 287.00 | 287.00 | 6.30% | 751,360 |
| Apr 7, 2026 | 279.00 | 281.00 | 264.00 | 270.00 | 270.00 | -3.57% | 1,799,724 |
| Apr 6, 2026 | 281.00 | 284.00 | 274.00 | 280.00 | 280.00 | -0.36% | 1,039,790 |
| Apr 3, 2026 | 282.00 | 290.00 | 276.00 | 281.00 | 281.00 | 2.18% | 918,371 |
| Apr 2, 2026 | 289.00 | 294.00 | 270.00 | 275.00 | 275.00 | -6.46% | 1,649,526 |
| Apr 1, 2026 | 279.00 | 294.00 | 279.00 | 294.00 | 294.00 | 6.91% | 747,678 |
| Mar 31, 2026 | 290.00 | 290.00 | 270.00 | 275.00 | 275.00 | -5.82% | 1,258,349 |
| Mar 30, 2026 | 294.00 | 299.00 | 287.00 | 292.00 | 292.00 | -3.31% | 531,561 |
| Mar 27, 2026 | 305.00 | 308.00 | 293.00 | 302.00 | 302.00 | -0.98% | 610,400 |
| Mar 26, 2026 | 308.00 | 316.00 | 294.00 | 305.00 | 305.00 | -1.93% | 1,915,083 |
| Mar 25, 2026 | 310.00 | 313.00 | 302.00 | 311.00 | 311.00 | 0.32% | 2,389,030 |
| Mar 24, 2026 | 297.00 | 310.00 | 296.00 | 310.00 | 310.00 | 3.68% | 1,010,157 |
| Mar 23, 2026 | 296.00 | 306.00 | 291.00 | 299.00 | 299.00 | -2.61% | 966,626 |
| Mar 20, 2026 | 285.00 | 313.00 | 283.00 | 307.00 | 307.00 | 7.72% | 2,574,637 |
| Mar 19, 2026 | 296.00 | 296.00 | 280.00 | 285.00 | 285.00 | -4.36% | 1,431,365 |
| Mar 18, 2026 | 291.00 | 301.00 | 288.00 | 298.00 | 298.00 | 3.11% | 1,892,810 |
| Mar 17, 2026 | 287.00 | 298.00 | 280.00 | 289.00 | 289.00 | 1.76% | 3,612,805 |
| Mar 16, 2026 | 283.00 | 291.00 | 275.00 | 284.00 | 284.00 | 1.79% | 2,994,838 |
| Mar 13, 2026 | 279.00 | 290.00 | 274.00 | 279.00 | 279.00 | -3.79% | 3,189,028 |
| Mar 12, 2026 | 301.00 | 318.00 | 270.00 | 290.00 | 290.00 | -11.85% | 12,799,829 |
| Mar 11, 2026 | 317.00 | 336.00 | 315.00 | 329.00 | 329.00 | 2.49% | 2,351,549 |
| Mar 10, 2026 | 322.00 | 330.00 | 312.00 | 321.00 | 321.00 | 0.94% | 3,358,660 |
| 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 |