Register for streaming realtime charts, analysis tools, and prices.
QTCONKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23 2024 | 2.68 | -0.130 | -4.59% | 2.82 | 2.84 | 2.67 | 19,678,761.00 |
| Apr 22 2024 | 2.81 | 0.050 | 1.63% | 2.81 | 2.83 | 2.75 | 17,673,903.00 |
| Apr 21 2024 | 2.77 | -0.040 | -1.32% | 2.82 | 2.89 | 2.73 | 31,320,252.00 |
| Apr 20 2024 | 2.81 | 0.050 | 1.81% | 2.75 | 2.82 | 2.67 | 7,968,048.00 |
| Apr 19 2024 | 2.76 | 0.040 | 1.59% | 2.69 | 2.80 | 2.62 | 9,590,969.00 |
| Apr 18 2024 | 2.71 | 0.140 | 5.61% | 2.55 | 2.72 | 2.52 | 13,257,939.00 |
| Apr 17 2024 | 2.57 | -0.180 | -6.62% | 2.73 | 2.74 | 2.54 | 10,239,835.00 |
| Apr 16 2024 | 2.75 | -0.060 | -2.03% | 2.81 | 2.81 | 2.59 | 28,023,932.00 |
| Apr 15 2024 | 2.81 | 0.100 | 3.62% | 2.70 | 2.91 | 2.66 | 24,832,813.00 |
| Apr 14 2024 | 2.71 | 0.090 | 3.52% | 2.61 | 2.75 | 2.42 | 31,013,951.00 |
| Apr 13 2024 | 2.62 | -0.270 | -9.38% | 2.85 | 2.92 | 2.47 | 18,341,841.00 |
| Apr 12 2024 | 2.89 | -0.160 | -5.31% | 3.05 | 3.09 | 2.89 | 50,206,382.00 |
| Apr 11 2024 | 3.05 | -0.040 | -1.26% | 3.09 | 3.13 | 3.01 | 23,084,512.00 |
| Apr 10 2024 | 3.09 | -0.090 | -2.89% | 3.20 | 3.20 | 3.00 | 28,174,122.00 |
| Apr 09 2024 | 3.18 | -0.140 | -4.27% | 3.33 | 3.33 | 3.18 | 25,416,881.00 |
| Apr 08 2024 | 3.32 | 0.060 | 1.78% | 3.24 | 3.38 | 3.15 | 31,930,439.00 |
| Apr 07 2024 | 3.27 | 0.150 | 4.88% | 3.11 | 3.30 | 3.07 | 25,283,064.00 |
| Apr 06 2024 | 3.11 | 0.010 | 0.42% | 3.09 | 3.13 | 3.03 | 21,053,869.00 |
| Apr 05 2024 | 3.10 | -0.080 | -2.36% | 3.18 | 3.20 | 3.06 | 19,539,297.00 |
| Apr 04 2024 | 3.18 | 0.080 | 2.65% | 3.13 | 3.25 | 3.01 | 22,686,445.00 |
| Apr 03 2024 | 3.09 | -0.010 | -0.29% | 3.08 | 3.20 | 2.99 | 33,246,031.00 |
| Apr 02 2024 | 3.10 | -0.260 | -7.65% | 3.36 | 3.36 | 2.96 | 38,546,268.00 |
| Apr 01 2024 | 3.36 | -0.100 | -2.75% | 3.45 | 3.47 | 3.16 | 27,019,432.00 |
| Mar 31 2024 | 3.45 | -0.390 | -10.17% | 3.86 | 3.90 | 3.43 | 64,036,301.00 |
| Mar 30 2024 | 3.85 | -0.160 | -3.92% | 3.94 | 4.25 | 3.57 | 36,394,002.00 |
| Mar 29 2024 | 4.00 | 0.840 | 26.45% | 3.15 | 4.04 | 3.00 | 32,447,340.00 |
| Mar 28 2024 | 3.17 | 0.140 | 4.46% | 3.02 | 3.18 | 3.00 | 26,154,227.00 |
| Mar 27 2024 | 3.03 | -0.100 | -3.32% | 3.14 | 3.14 | 2.98 | 53,108,310.00 |
| Mar 26 2024 | 3.13 | 0.030 | 1.03% | 3.09 | 3.19 | 3.08 | 50,678,383.00 |
| Mar 25 2024 | 3.10 | 0.100 | 3.40% | 3.00 | 3.20 | 2.99 | 63,393,806.00 |
| Mar 24 2024 | 3.00 | 0.170 | 5.97% | 2.79 | 3.07 | 2.79 | 34,187,008.00 |
| Mar 23 2024 | 2.83 | 0.040 | 1.36% | 2.79 | 2.87 | 2.76 | 20,026,380.00 |
| Mar 22 2024 | 2.79 | -0.030 | -0.92% | 2.82 | 2.88 | 2.72 | 28,410,043.00 |
| Mar 21 2024 | 2.82 | -0.050 | -1.57% | 2.84 | 2.95 | 2.76 | 60,370,881.00 |
| Mar 20 2024 | 2.86 | 0.420 | 17.23% | 2.42 | 2.94 | 2.42 | 30,612,563.00 |
| Mar 19 2024 | 2.44 | -0.530 | -17.94% | 2.96 | 3.02 | 2.36 | 47,888,512.00 |
| Mar 18 2024 | 2.98 | -0.070 | -2.23% | 3.06 | 3.08 | 2.96 | 31,768,444.00 |
| Mar 17 2024 | 3.05 | 0.080 | 2.56% | 2.96 | 3.06 | 2.85 | 42,395,491.00 |
| Mar 16 2024 | 2.97 | -0.070 | -2.43% | 3.08 | 3.21 | 2.92 | 40,461,821.00 |
| Mar 15 2024 | 3.04 | -0.240 | -7.28% | 3.29 | 3.34 | 2.91 | 44,202,815.00 |
| Mar 14 2024 | 3.28 | -0.070 | -2.21% | 3.33 | 3.37 | 3.13 | 47,780,153.00 |
| Mar 13 2024 | 3.36 | 0.130 | 3.87% | 3.28 | 3.41 | 3.20 | 52,427,056.00 |
| Mar 12 2024 | 3.23 | -0.050 | -1.52% | 3.33 | 3.52 | 3.17 | 44,464,933.00 |
| Mar 11 2024 | 3.28 | 0.200 | 6.63% | 3.11 | 3.36 | 3.05 | 52,411,072.00 |
| Mar 10 2024 | 3.08 | 0.030 | 0.89% | 3.04 | 3.44 | 3.00 | 57,508,511.00 |
| Mar 09 2024 | 3.05 | 0.150 | 4.99% | 2.91 | 3.05 | 2.86 | 60,582,473.00 |
| Mar 08 2024 | 2.91 | 0.040 | 1.36% | 2.88 | 3.03 | 2.84 | 47,306,505.00 |
