Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
QTCONKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 2.05 | -0.040 | -1.91% | 2.11 | 2.12 | 2.04 | 16,075,175.00 |
| Jul 21 2024 | 2.09 | -0.040 | -1.92% | 2.14 | 2.15 | 2.07 | 8,647,450.00 |
| Jul 20 2024 | 2.13 | 0.020 | 1.14% | 2.10 | 2.18 | 2.10 | 12,336,209.00 |
| Jul 19 2024 | 2.11 | 0.040 | 1.89% | 2.07 | 2.11 | 2.04 | 8,082,150.00 |
| Jul 18 2024 | 2.07 | 0.00 | 0.10% | 2.07 | 2.10 | 2.03 | 12,284,209.00 |
| Jul 17 2024 | 2.07 | -0.040 | -1.85% | 2.10 | 2.13 | 2.06 | 18,142,765.00 |
| Jul 16 2024 | 2.11 | 0.00 | 0.05% | 2.09 | 2.14 | 2.05 | 16,265,237.00 |
| Jul 15 2024 | 2.10 | 0.020 | 1.15% | 2.07 | 2.11 | 2.06 | 18,523,354.00 |
| Jul 14 2024 | 2.08 | 0.020 | 0.87% | 2.06 | 2.15 | 2.04 | 21,434,112.00 |
| Jul 13 2024 | 2.06 | 0.010 | 0.73% | 2.05 | 2.13 | 2.02 | 11,273,504.00 |
| Jul 12 2024 | 2.05 | 0.010 | 0.24% | 2.04 | 2.07 | 2.01 | 15,558,682.00 |
| Jul 11 2024 | 2.04 | -0.050 | -2.30% | 2.10 | 2.13 | 2.03 | 18,502,695.00 |
| Jul 10 2024 | 2.09 | -0.010 | -0.52% | 2.09 | 2.23 | 2.05 | 28,119,703.00 |
| Jul 09 2024 | 2.10 | 0.070 | 3.24% | 2.04 | 2.14 | 2.00 | 25,240,160.00 |
| Jul 08 2024 | 2.04 | 0.130 | 6.82% | 1.90 | 2.16 | 1.85 | 33,986,121.00 |
| Jul 07 2024 | 1.91 | -0.040 | -2.21% | 1.96 | 1.96 | 1.88 | 12,109,415.00 |
| Jul 06 2024 | 1.95 | 0.070 | 3.73% | 1.88 | 1.96 | 1.88 | 13,849,637.00 |
| Jul 05 2024 | 1.88 | -0.120 | -5.82% | 1.99 | 1.99 | 1.70 | 26,336,460.00 |
| Jul 04 2024 | 1.99 | -0.070 | -3.48% | 2.07 | 2.16 | 1.99 | 25,883,929.00 |
| Jul 03 2024 | 2.07 | 0.030 | 1.62% | 2.04 | 2.23 | 2.00 | 31,338,993.00 |
| Jul 02 2024 | 2.03 | 0.060 | 2.99% | 1.97 | 2.05 | 1.97 | 15,827,514.00 |
| Jul 01 2024 | 1.97 | -0.040 | -1.84% | 2.04 | 2.05 | 1.97 | 18,411,225.00 |
| Jun 30 2024 | 2.01 | 0.010 | 0.25% | 2.02 | 2.05 | 1.98 | 7,487,264.00 |
| Jun 29 2024 | 2.01 | -0.010 | -0.50% | 2.01 | 2.06 | 2.00 | 6,017,816.00 |
| Jun 28 2024 | 2.02 | -0.010 | -0.54% | 2.01 | 2.13 | 1.99 | 17,138,667.00 |
| Jun 27 2024 | 2.03 | 0.030 | 1.45% | 1.99 | 2.05 | 1.99 | 8,553,368.00 |
| Jun 26 2024 | 2.00 | 0.00 | 0.10% | 2.00 | 2.04 | 1.98 | 25,694,695.00 |
| Jun 25 2024 | 2.00 | 0.00 | 0.20% | 1.99 | 2.05 | 1.97 | 34,078,150.00 |
| Jun 24 2024 | 1.99 | 0.020 | 0.91% | 1.98 | 2.23 | 1.97 | 22,522,037.00 |
| Jun 23 2024 | 1.97 | -0.110 | -5.32% | 2.08 | 2.20 | 1.97 | 17,715,223.00 |
| Jun 22 2024 | 2.09 | 0.120 | 5.95% | 1.97 | 2.23 | 1.96 | 31,391,164.00 |
| Jun 21 2024 | 1.97 | -0.030 | -1.35% | 2.00 | 2.10 | 1.92 | 13,129,298.00 |
| Jun 20 2024 | 2.00 | 0.030 | 1.27% | 1.98 | 2.07 | 1.97 | 8,776,930.00 |
| Jun 19 2024 | 1.97 | 0.090 | 4.73% | 1.89 | 2.01 | 1.86 | 11,950,135.00 |
| Jun 18 2024 | 1.88 | -0.140 | -6.79% | 2.02 | 2.08 | 1.83 | 17,769,267.00 |
| Jun 17 2024 | 2.02 | -0.420 | -17.13% | 2.44 | 2.44 | 1.94 | 24,307,437.00 |
| Jun 16 2024 | 2.44 | 0.00 | -0.04% | 2.47 | 2.51 | 2.42 | 9,273,340.00 |
| Jun 15 2024 | 2.44 | 0.020 | 0.66% | 2.42 | 2.54 | 2.41 | 8,963,336.00 |
| Jun 14 2024 | 2.42 | -0.080 | -3.32% | 2.50 | 2.57 | 2.40 | 13,282,049.00 |
| Jun 13 2024 | 2.50 | 0.060 | 2.46% | 2.45 | 2.59 | 2.41 | 23,437,656.00 |
| Jun 12 2024 | 2.44 | -0.020 | -0.73% | 2.47 | 2.58 | 2.40 | 18,213,595.00 |
| Jun 11 2024 | 2.46 | -0.080 | -3.03% | 2.53 | 2.54 | 2.40 | 29,771,023.00 |
| Jun 10 2024 | 2.54 | -0.100 | -3.94% | 2.63 | 2.67 | 2.53 | 22,470,391.00 |
| Jun 09 2024 | 2.64 | 0.060 | 2.40% | 2.56 | 2.69 | 2.51 | 26,550,854.00 |
| Jun 08 2024 | 2.58 | 0.010 | 0.35% | 2.57 | 2.65 | 2.55 | 13,048,869.00 |
| Jun 07 2024 | 2.57 | -0.100 | -3.71% | 2.70 | 2.74 | 2.56 | 28,627,687.00 |
| Jun 06 2024 | 2.67 | 0.030 | 1.25% | 2.63 | 2.73 | 2.61 | 14,979,325.00 |
| Jun 05 2024 | 2.64 | 0.00 | 0.00% | 2.63 | 2.66 | 2.56 | 23,129,219.00 |
| Jun 04 2024 | 2.64 | -0.010 | -0.49% | 2.67 | 2.74 | 2.61 | 12,230,814.00 |
| Jun 03 2024 | 2.65 | -0.010 | -0.49% | 2.68 | 2.68 | 2.55 | 20,700,030.00 |
| Jun 02 2024 | 2.66 | -0.070 | -2.70% | 2.80 | 2.80 | 2.66 | 21,750,989.00 |
| Jun 01 2024 | 2.74 | 0.030 | 1.22% | 2.71 | 2.81 | 2.71 | 12,708,918.00 |
| May 31 2024 | 2.70 | -0.180 | -6.34% | 2.87 | 2.94 | 2.70 | 33,040,770.00 |
| May 30 2024 | 2.89 | 0.030 | 0.91% | 2.86 | 3.01 | 2.77 | 38,144,168.00 |
| May 29 2024 | 2.86 | 0.020 | 0.67% | 2.84 | 3.73 | 2.79 | 58,068,281.00 |
| May 28 2024 | 2.84 | 0.140 | 5.34% | 2.70 | 2.84 | 2.56 | 49,734,050.00 |
| May 27 2024 | 2.70 | 0.080 | 3.06% | 2.63 | 2.71 | 2.49 | 38,294,824.00 |
| May 26 2024 | 2.62 | 0.180 | 7.21% | 2.44 | 2.80 | 2.38 | 23,164,412.00 |
| May 25 2024 | 2.44 | 0.010 | 0.54% | 2.45 | 2.48 | 2.41 | 22,739,269.00 |
| May 24 2024 | 2.43 | 0.070 | 3.19% | 2.35 | 2.70 | 2.35 | 39,404,191.00 |
| May 23 2024 | 2.35 | -0.010 | -0.38% | 2.35 | 2.40 | 2.33 | 26,198,019.00 |
| May 22 2024 | 2.36 | -0.130 | -5.33% | 2.48 | 2.48 | 2.34 | 42,292,020.00 |
| May 21 2024 | 2.50 | 0.160 | 6.67% | 2.33 | 2.67 | 2.30 | 29,407,393.00 |
| May 20 2024 | 2.34 | 0.060 | 2.68% | 2.28 | 2.34 | 2.25 | 18,297,281.00 |
| May 19 2024 | 2.28 | -0.050 | -2.06% | 2.35 | 2.35 | 2.28 | 9,587,294.00 |
| May 18 2024 | 2.33 | 0.010 | 0.43% | 2.33 | 2.37 | 2.30 | 8,581,673.00 |
| May 17 2024 | 2.32 | 0.060 | 2.43% | 2.27 | 2.33 | 2.27 | 10,214,482.00 |
| May 16 2024 | 2.26 | -0.090 | -3.91% | 2.34 | 2.38 | 2.26 | 20,931,457.00 |
| May 15 2024 | 2.35 | 0.110 | 4.81% | 2.25 | 2.41 | 2.22 | 31,648,427.00 |
| May 14 2024 | 2.25 | -0.080 | -3.27% | 2.32 | 2.38 | 2.22 | 23,039,707.00 |
| May 13 2024 | 2.32 | 0.010 | 0.48% | 2.28 | 2.63 | 2.25 | 23,491,004.00 |
| May 12 2024 | 2.31 | -0.010 | -0.34% | 2.34 | 2.44 | 2.30 | 10,937,619.00 |
| May 11 2024 | 2.32 | -0.050 | -1.95% | 2.37 | 2.38 | 2.30 | 8,646,684.00 |
| May 10 2024 | 2.37 | -0.010 | -0.42% | 2.38 | 2.40 | 2.32 | 5,919,276.00 |
| May 09 2024 | 2.38 | 0.050 | 1.98% | 2.33 | 2.38 | 2.30 | 6,529,382.00 |
| May 08 2024 | 2.33 | -0.050 | -2.02% | 2.38 | 2.40 | 2.30 | 14,592,301.00 |
| May 07 2024 | 2.38 | -0.070 | -2.86% | 2.45 | 2.49 | 2.34 | 22,345,480.00 |
| May 06 2024 | 2.45 | -0.070 | -2.74% | 2.52 | 2.56 | 2.43 | 15,026,554.00 |
| May 05 2024 | 2.52 | -0.040 | -1.45% | 2.56 | 2.56 | 2.43 | 29,379,896.00 |
| May 04 2024 | 2.55 | 0.140 | 5.76% | 2.42 | 2.64 | 2.41 | 28,342,580.00 |
| May 03 2024 | 2.41 | 0.050 | 2.07% | 2.36 | 2.53 | 2.32 | 31,990,750.00 |
| May 02 2024 | 2.37 | 0.040 | 1.90% | 2.35 | 2.48 | 2.21 | 15,616,794.00 |
| May 01 2024 | 2.32 | -0.010 | -0.34% | 2.34 | 2.38 | 2.20 | 22,065,785.00 |
| Apr 30 2024 | 2.33 | -0.150 | -5.94% | 2.45 | 2.49 | 2.27 | 26,691,699.00 |
| Apr 29 2024 | 2.48 | -0.070 | -2.90% | 2.58 | 13.10 | 2.35 | 35,108,595.00 |
| Apr 28 2024 | 2.55 | -0.060 | -2.30% | 2.61 | 2.65 | 2.54 | 14,564,877.00 |
| Apr 27 2024 | 2.61 | 0.010 | 0.42% | 2.60 | 2.64 | 2.52 | 20,910,824.00 |
| Apr 26 2024 | 2.60 | 0.030 | 1.09% | 2.59 | 3.15 | 2.55 | 26,843,423.00 |
| Apr 25 2024 | 2.57 | 0.00 | 0.00% | 2.57 | 2.62 | 2.51 | 16,019,864.00 |
| Apr 24 2024 | 2.57 | -0.110 | -4.21% | 2.70 | 2.72 | 2.55 | 15,867,705.00 |
