QMC Co., Ltd. (XKON:136660)
South Korea
· Delayed Price · Currency is KRW 2,000.00
+101.00 (5.32%)
At close: Apr 28, 2026
QMC Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 1 |
| Apr 28, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 5.32% | 1 |
| Apr 27, 2026 | 1,900.00 | 1,900.00 | 1,700.00 | 1,899.00 | 1,899.00 | -0.05% | 294 |
| Apr 24, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 5.56% | 11 |
| Apr 23, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 1 |
| Apr 22, 2026 | 1,900.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | 2.86% | 31 |
| Apr 21, 2026 | 1,757.00 | 1,757.00 | 1,750.00 | 1,750.00 | 1,750.00 | 2.94% | 131 |
| Apr 20, 2026 | 1,600.00 | 1,833.00 | 1,600.00 | 1,700.00 | 1,700.00 | 6.58% | 127 |
| Apr 17, 2026 | 1,400.00 | 1,598.00 | 1,400.00 | 1,595.00 | 1,595.00 | -0.19% | 22 |
| Apr 16, 2026 | 1,400.00 | 1,598.00 | 1,400.00 | 1,598.00 | 1,598.00 | -0.13% | 33 |
| Apr 15, 2026 | 1,275.00 | 1,600.00 | 1,275.00 | 1,600.00 | 1,600.00 | 6.67% | 355 |
| Apr 14, 2026 | 1,300.00 | 1,500.00 | 1,275.00 | 1,500.00 | 1,500.00 | - | 501 |
| Apr 10, 2026 | 1,400.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,500.00 | 7.14% | 11 |
| Apr 9, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 1 |
| Apr 8, 2026 | 1,300.00 | 1,400.00 | 1,300.00 | 1,400.00 | 1,400.00 | - | 159 |
| Apr 7, 2026 | 1,500.00 | 1,500.00 | 1,400.00 | 1,400.00 | 1,400.00 | -6.67% | 73 |
| Apr 6, 2026 | 1,498.00 | 1,500.00 | 1,300.00 | 1,500.00 | 1,500.00 | - | 8 |
| Apr 3, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 1 |
| Apr 2, 2026 | 1,600.00 | 1,600.00 | 1,360.00 | 1,500.00 | 1,500.00 | -6.19% | 2,287 |
| Apr 1, 2026 | 1,400.00 | 1,599.00 | 1,400.00 | 1,599.00 | 1,599.00 | 11.04% | 31 |
| Mar 31, 2026 | 1,400.00 | 1,500.00 | 1,360.00 | 1,440.00 | 1,440.00 | -10.00% | 2,118 |
| Mar 30, 2026 | 1,696.00 | 1,696.00 | 1,442.00 | 1,600.00 | 1,600.00 | -5.66% | 3,372 |
| Mar 27, 2026 | 2,000.00 | 2,000.00 | 1,696.00 | 1,696.00 | 1,696.00 | -14.99% | 236 |
| Mar 26, 2026 | 1,700.00 | 1,999.00 | 1,614.00 | 1,995.00 | 1,995.00 | 5.11% | 1,754 |
| Mar 25, 2026 | 1,900.00 | 2,095.00 | 1,615.00 | 1,898.00 | 1,898.00 | -0.05% | 4,727 |
| Mar 24, 2026 | 1,800.00 | 1,899.00 | 1,600.00 | 1,899.00 | 1,899.00 | 5.56% | 12 |
| Mar 23, 2026 | 1,800.00 | 1,800.00 | 1,615.00 | 1,799.00 | 1,799.00 | -5.32% | 6,237 |
| Mar 20, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 4.40% | 2 |
| Mar 19, 2026 | 2,200.00 | 2,200.00 | 1,820.00 | 1,820.00 | 1,820.00 | -14.95% | 34 |
| Mar 18, 2026 | 1,700.00 | 2,140.00 | 1,615.00 | 2,140.00 | 2,140.00 | 12.63% | 7,477 |
| Mar 17, 2026 | 2,000.00 | 2,000.00 | 1,615.00 | 1,900.00 | 1,900.00 | - | 420 |
| Mar 16, 2026 | 2,200.00 | 2,200.00 | 1,700.00 | 1,900.00 | 1,900.00 | -5.00% | 802 |
| Mar 12, 2026 | 1,900.00 | 2,000.00 | 1,900.00 | 2,000.00 | 2,000.00 | -9.09% | 11 |
| Mar 11, 2026 | 2,000.00 | 2,200.00 | 1,865.00 | 2,200.00 | 2,200.00 | - | 721 |
| Mar 9, 2026 | 1,900.00 | 2,200.00 | 1,785.00 | 2,200.00 | 2,200.00 | 4.76% | 469 |
| Mar 4, 2026 | 1,700.00 | 2,100.00 | 1,700.00 | 2,100.00 | 2,100.00 | 10.58% | 1,059 |
| Mar 3, 2026 | 1,800.00 | 1,899.00 | 1,800.00 | 1,899.00 | 1,899.00 | -0.05% | 14 |
| Feb 27, 2026 | 2,100.00 | 2,100.00 | 1,659.00 | 1,900.00 | 1,900.00 | -2.56% | 1,935 |
| Feb 26, 2026 | 1,800.00 | 2,300.00 | 1,800.00 | 1,950.00 | 1,950.00 | -2.50% | 1,559 |
| Feb 25, 2026 | 1,800.00 | 2,000.00 | 1,800.00 | 2,000.00 | 2,000.00 | - | 86 |
| Feb 24, 2026 | 2,100.00 | 2,100.00 | 1,900.00 | 2,000.00 | 2,000.00 | - | 212 |
| Feb 23, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 1 |
| Feb 20, 2026 | 2,100.00 | 2,200.00 | 2,000.00 | 2,000.00 | 2,000.00 | -4.76% | 32 |
| Feb 13, 2026 | 2,000.00 | 2,100.00 | 1,900.00 | 2,100.00 | 2,100.00 | 10.53% | 84 |
| Feb 12, 2026 | 2,000.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | -13.64% | 28 |
| Feb 11, 2026 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | - | 1 |
| Feb 10, 2026 | 2,000.00 | 2,200.00 | 2,000.00 | 2,200.00 | 2,200.00 | 10.00% | 151 |
| Feb 9, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 1 |
| Feb 6, 2026 | 1,800.00 | 2,000.00 | 1,700.00 | 2,000.00 | 2,000.00 | 11.17% | 55 |
| Feb 5, 2026 | 1,615.00 | 1,800.00 | 1,615.00 | 1,799.00 | 1,799.00 | 11.39% | 72 |
| Feb 4, 2026 | 1,900.00 | 1,900.00 | 1,615.00 | 1,615.00 | 1,615.00 | -26.09% | 22 |
| Feb 2, 2026 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 2,185.00 | 15.00% | 11 |
| Jan 30, 2026 | 2,000.00 | 2,300.00 | 1,800.00 | 1,900.00 | 1,900.00 | -9.52% | 141 |
| Jan 29, 2026 | 2,400.00 | 2,600.00 | 2,000.00 | 2,100.00 | 2,100.00 | -8.70% | 149 |
| Jan 28, 2026 | 2,400.00 | 2,400.00 | 2,300.00 | 2,300.00 | 2,300.00 | -4.17% | 14 |
| Jan 27, 2026 | 2,300.00 | 2,500.00 | 2,300.00 | 2,400.00 | 2,400.00 | 9.09% | 1,028 |
| Jan 26, 2026 | 2,100.00 | 2,200.00 | 2,100.00 | 2,200.00 | 2,200.00 | 10.00% | 20 |
| Jan 23, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 5.26% | 301 |
| Jan 22, 2026 | 2,000.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 123 |
| Jan 21, 2026 | 1,800.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,900.00 | 10.14% | 196 |
| Jan 20, 2026 | 1,500.00 | 1,725.00 | 1,500.00 | 1,725.00 | 1,725.00 | 15.00% | 910 |
| Jan 19, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | -6.83% | 232 |
| Jan 16, 2026 | 1,500.00 | 1,610.00 | 1,500.00 | 1,610.00 | 1,610.00 | 15.00% | 3,120 |
| Jan 15, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 3,866 |
| Jan 12, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 171 |
| Jan 9, 2026 | 1,400.00 | 1,495.00 | 1,400.00 | 1,400.00 | 1,400.00 | 7.69% | 233 |
| Jan 8, 2026 | 1,400.00 | 1,400.00 | 1,300.00 | 1,300.00 | 1,300.00 | -13.33% | 201 |
| Jan 6, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 100 |
| Jan 5, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 5.63% | 21 |
| Jan 2, 2026 | 1,500.00 | 1,500.00 | 1,360.00 | 1,420.00 | 1,420.00 | -11.19% | 421 |
| Dec 30, 2025 | 1,400.00 | 1,599.00 | 1,300.00 | 1,599.00 | 1,599.00 | 14.21% | 71 |
| Dec 29, 2025 | 1,499.00 | 1,700.00 | 1,300.00 | 1,400.00 | 1,400.00 | -6.23% | 265 |
| Dec 26, 2025 | 1,400.00 | 1,495.00 | 1,310.00 | 1,493.00 | 1,493.00 | 14.85% | 565 |
| Dec 24, 2025 | 1,400.00 | 1,400.00 | 1,200.00 | 1,300.00 | 1,300.00 | - | 792 |
| Dec 23, 2025 | 1,300.00 | 1,492.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.08% | 32 |
| Dec 22, 2025 | 1,300.00 | 1,300.00 | 1,100.00 | 1,299.00 | 1,299.00 | 1.88% | 1,187 |
| Dec 19, 2025 | 1,111.00 | 1,275.00 | 1,110.00 | 1,275.00 | 1,275.00 | - | 1,501 |
| Dec 18, 2025 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | - | 2 |
| Dec 16, 2025 | 1,276.00 | 1,276.00 | 1,100.00 | 1,275.00 | 1,275.00 | 14.86% | 15 |
| Dec 15, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | -14.62% | 1 |
| Dec 12, 2025 | 1,100.00 | 1,300.00 | 1,100.00 | 1,300.00 | 1,300.00 | - | 16 |
| Dec 9, 2025 | 1,200.00 | 1,300.00 | 1,200.00 | 1,300.00 | 1,300.00 | -7.08% | 11 |
| Dec 5, 2025 | 1,300.00 | 1,399.00 | 1,275.00 | 1,399.00 | 1,399.00 | -6.67% | 632 |
| Dec 3, 2025 | 1,400.00 | 1,499.00 | 1,400.00 | 1,499.00 | 1,499.00 | 7.07% | 111 |
| Dec 2, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -6.67% | 142 |
| Nov 26, 2025 | 1,275.00 | 1,500.00 | 1,275.00 | 1,500.00 | 1,500.00 | 0.07% | 197 |
| Nov 25, 2025 | 1,300.00 | 1,499.00 | 1,300.00 | 1,499.00 | 1,499.00 | -0.07% | 11 |
| Nov 24, 2025 | 1,599.00 | 1,599.00 | 1,400.00 | 1,500.00 | 1,500.00 | -5.54% | 48 |
| Nov 21, 2025 | 1,400.00 | 1,588.00 | 1,300.00 | 1,588.00 | 1,588.00 | 5.87% | 41 |
| Nov 20, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.81% | 73 |
| Nov 18, 2025 | 1,400.00 | 1,488.00 | 1,400.00 | 1,488.00 | 1,488.00 | 6.29% | 11 |
| Nov 13, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 1 |
| Nov 12, 2025 | 1,400.00 | 1,499.00 | 1,300.00 | 1,400.00 | 1,400.00 | 0.29% | 152 |
| Nov 7, 2025 | 1,200.00 | 1,396.00 | 1,200.00 | 1,396.00 | 1,396.00 | -0.21% | 6 |
| Nov 6, 2025 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | -0.07% | 87 |
| Nov 5, 2025 | 1,450.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,400.00 | -6.67% | 179 |
| Nov 4, 2025 | 1,490.00 | 1,500.00 | 1,267.00 | 1,500.00 | 1,500.00 | 0.67% | 713 |
| Oct 31, 2025 | 1,300.00 | 1,490.00 | 1,275.00 | 1,490.00 | 1,490.00 | -0.67% | 41 |
| Oct 30, 2025 | 1,400.00 | 1,500.00 | 1,320.00 | 1,500.00 | 1,500.00 | -3.23% | 105 |
| Oct 29, 2025 | 1,500.00 | 1,550.00 | 1,500.00 | 1,550.00 | 1,550.00 | -8.82% | 261 |