Q.S.I Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7,930.00 | 8,120.00 | 7,930.00 | 8,020.00 | 7,802.55 | 10,554 |
| 2024-07-25 | 8,010.00 | 8,100.00 | 7,810.00 | 8,010.00 | 7,792.82 | 17,962 |
| 2024-07-24 | 8,160.00 | 8,240.00 | 8,070.00 | 8,100.00 | 7,880.38 | 18,914 |
| 2024-07-23 | 8,320.00 | 8,330.00 | 8,140.00 | 8,250.00 | 8,026.31 | 18,599 |
| 2024-07-22 | 8,420.00 | 8,480.00 | 8,270.00 | 8,270.00 | 8,045.77 | 10,311 |
| 2024-07-19 | 8,550.00 | 8,550.00 | 8,380.00 | 8,430.00 | 8,201.43 | 9,512 |
| 2024-07-18 | 8,310.00 | 8,600.00 | 8,310.00 | 8,450.00 | 8,220.89 | 22,699 |
| 2024-07-17 | 8,600.00 | 8,800.00 | 8,400.00 | 8,450.00 | 8,220.89 | 51,560 |
| 2024-07-16 | 8,530.00 | 8,650.00 | 8,400.00 | 8,600.00 | 8,366.82 | 24,313 |
| 2024-07-15 | 8,530.00 | 8,640.00 | 8,420.00 | 8,480.00 | 8,250.08 | 9,005 |
| 2024-07-12 | 8,510.00 | 8,560.00 | 8,460.00 | 8,530.00 | 8,298.72 | 10,273 |
| 2024-07-11 | 8,640.00 | 8,680.00 | 8,500.00 | 8,550.00 | 8,318.18 | 9,124 |
| 2024-07-10 | 8,400.00 | 8,780.00 | 8,260.00 | 8,570.00 | 8,337.64 | 52,604 |
| 2024-07-09 | 8,360.00 | 8,450.00 | 8,270.00 | 8,400.00 | 8,172.25 | 12,081 |
| 2024-07-08 | 8,530.00 | 8,530.00 | 8,270.00 | 8,370.00 | 8,143.06 | 16,877 |
| 2024-07-05 | 8,500.00 | 8,560.00 | 8,400.00 | 8,400.00 | 8,172.25 | 16,903 |
| 2024-07-04 | 8,510.00 | 8,600.00 | 8,390.00 | 8,470.00 | 8,240.35 | 31,468 |
| 2024-07-03 | 8,630.00 | 8,710.00 | 8,500.00 | 8,510.00 | 8,279.26 | 31,977 |
| 2024-07-02 | 8,810.00 | 8,810.00 | 8,650.00 | 8,650.00 | 8,415.47 | 21,462 |
| 2024-07-01 | 8,960.00 | 8,960.00 | 8,730.00 | 8,810.00 | 8,571.13 | 27,635 |
| 2024-06-28 | 8,750.00 | 8,900.00 | 8,630.00 | 8,800.00 | 8,561.40 | 43,595 |
| 2024-06-27 | 8,700.00 | 8,860.00 | 8,650.00 | 8,750.00 | 8,512.76 | 53,703 |
| 2024-06-26 | 8,930.00 | 8,930.00 | 8,660.00 | 8,700.00 | 8,464.11 | 98,273 |
| 2024-06-25 | 8,950.00 | 9,050.00 | 8,650.00 | 8,930.00 | 8,687.88 | 282,563 |
| 2024-06-24 | 9,260.00 | 11,680.00 | 8,960.00 | 8,970.00 | 8,726.79 | 3,449,766 |
| 2024-06-21 | 9,280.00 | 9,410.00 | 9,220.00 | 9,280.00 | 9,028.39 | 15,335 |
| 2024-06-20 | 9,200.00 | 9,370.00 | 9,200.00 | 9,360.00 | 9,106.22 | 10,583 |
| 2024-06-19 | 9,260.00 | 9,320.00 | 9,160.00 | 9,320.00 | 9,067.30 | 17,370 |
| 2024-06-18 | 9,050.00 | 9,430.00 | 9,050.00 | 9,280.00 | 9,028.39 | 41,005 |
| 2024-06-17 | 9,100.00 | 9,130.00 | 9,000.00 | 9,040.00 | 8,794.89 | 18,903 |
| 2024-06-14 | 9,120.00 | 9,120.00 | 8,900.00 | 9,100.00 | 8,853.27 | 25,791 |
| 2024-06-13 | 9,070.00 | 9,150.00 | 9,030.00 | 9,110.00 | 8,863.00 | 7,118 |
| 2024-06-12 | 9,100.00 | 9,310.00 | 8,960.00 | 9,150.00 | 8,901.91 | 13,626 |
| 2024-06-11 | 9,120.00 | 9,260.00 | 8,990.00 | 9,000.00 | 8,755.98 | 21,111 |
| 2024-06-10 | 9,260.00 | 9,260.00 | 9,110.00 | 9,150.00 | 8,901.91 | 9,862 |
| 2024-06-07 | 9,170.00 | 9,270.00 | 9,070.00 | 9,260.00 | 9,008.93 | 18,779 |
| 2024-06-05 | 9,090.00 | 9,170.00 | 8,900.00 | 9,160.00 | 8,911.64 | 17,100 |
| 2024-06-04 | 9,020.00 | 9,100.00 | 8,900.00 | 9,000.00 | 8,755.98 | 14,777 |
| 2024-06-03 | 8,880.00 | 9,050.00 | 8,850.00 | 9,000.00 | 8,755.98 | 10,946 |
| 2024-05-31 | 9,020.00 | 9,060.00 | 8,900.00 | 8,960.00 | 8,717.06 | 15,348 |
| 2024-05-30 | 9,000.00 | 9,030.00 | 8,850.00 | 9,020.00 | 8,775.44 | 13,091 |
| 2024-05-29 | 8,990.00 | 9,010.00 | 8,820.00 | 9,000.00 | 8,755.98 | 12,087 |
| 2024-05-28 | 8,960.00 | 9,110.00 | 8,960.00 | 8,990.00 | 8,746.25 | 15,269 |
| 2024-05-27 | 8,970.00 | 9,110.00 | 8,810.00 | 8,980.00 | 8,736.52 | 26,735 |
| 2024-05-24 | 9,090.00 | 9,150.00 | 8,940.00 | 8,970.00 | 8,726.79 | 14,897 |
| 2024-05-23 | 9,000.00 | 9,180.00 | 8,940.00 | 9,110.00 | 8,863.00 | 15,969 |
| 2024-05-22 | 9,240.00 | 9,250.00 | 9,000.00 | 9,000.00 | 8,755.98 | 18,326 |
| 2024-05-21 | 9,090.00 | 9,180.00 | 8,950.00 | 9,050.00 | 8,804.62 | 14,658 |
| 2024-05-20 | 9,090.00 | 9,220.00 | 9,010.00 | 9,090.00 | 8,843.54 | 25,555 |
| 2024-05-17 | 9,290.00 | 9,290.00 | 9,050.00 | 9,090.00 | 8,843.54 | 32,410 |
| 2024-05-16 | 9,330.00 | 9,400.00 | 9,260.00 | 9,290.00 | 9,038.11 | 14,687 |
| 2024-05-14 | 9,250.00 | 9,390.00 | 9,250.00 | 9,330.00 | 9,077.03 | 14,693 |
| 2024-05-13 | 9,360.00 | 9,420.00 | 9,250.00 | 9,290.00 | 9,038.11 | 13,866 |
| 2024-05-10 | 9,500.00 | 9,580.00 | 9,300.00 | 9,330.00 | 9,077.03 | 15,853 |
| 2024-05-09 | 9,600.00 | 9,650.00 | 9,400.00 | 9,500.00 | 9,242.42 | 16,977 |
| 2024-05-08 | 9,440.00 | 9,950.00 | 9,370.00 | 9,680.00 | 9,417.54 | 69,749 |
| 2024-05-07 | 9,550.00 | 9,570.00 | 9,490.00 | 9,540.00 | 9,281.34 | 9,781 |
| 2024-05-03 | 9,450.00 | 9,510.00 | 9,340.00 | 9,510.00 | 9,252.15 | 8,380 |
| 2024-05-02 | 9,270.00 | 9,500.00 | 9,270.00 | 9,450.00 | 9,193.78 | 16,175 |
| 2024-04-30 | 9,410.00 | 9,550.00 | 9,360.00 | 9,370.00 | 9,115.95 | 35,790 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.