Q.S.I Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 9,260.00 | 9,400.00 | 9,180.00 | 9,350.00 | 9,096.49 | 12,770 |
| 2024-04-26 | 9,250.00 | 9,290.00 | 9,130.00 | 9,260.00 | 9,008.93 | 13,573 |
| 2024-04-25 | 9,180.00 | 9,310.00 | 9,090.00 | 9,260.00 | 9,008.93 | 36,537 |
| 2024-04-24 | 9,140.00 | 9,150.00 | 8,900.00 | 9,070.00 | 8,824.08 | 18,558 |
| 2024-04-23 | 9,040.00 | 9,040.00 | 8,800.00 | 9,030.00 | 8,785.16 | 19,881 |
| 2024-04-22 | 8,900.00 | 9,000.00 | 8,740.00 | 8,900.00 | 8,658.69 | 28,037 |
| 2024-04-19 | 9,170.00 | 9,170.00 | 8,720.00 | 8,900.00 | 8,658.69 | 25,795 |
| 2024-04-18 | 8,950.00 | 9,150.00 | 8,850.00 | 9,150.00 | 8,901.91 | 12,514 |
| 2024-04-17 | 8,980.00 | 9,190.00 | 8,950.00 | 8,950.00 | 8,707.33 | 23,383 |
| 2024-04-16 | 9,240.00 | 9,240.00 | 8,900.00 | 9,030.00 | 8,785.16 | 24,892 |
| 2024-04-15 | 8,940.00 | 9,350.00 | 8,940.00 | 9,060.00 | 8,814.35 | 14,678 |
| 2024-04-12 | 9,430.00 | 9,430.00 | 9,010.00 | 9,160.00 | 8,911.64 | 15,740 |
| 2024-04-11 | 9,390.00 | 9,390.00 | 9,140.00 | 9,250.00 | 8,999.20 | 13,365 |
| 2024-04-09 | 9,430.00 | 9,570.00 | 9,260.00 | 9,390.00 | 9,135.40 | 22,454 |
| 2024-04-08 | 9,600.00 | 9,690.00 | 9,250.00 | 9,250.00 | 8,999.20 | 27,724 |
| 2024-04-05 | 9,630.00 | 9,630.00 | 9,400.00 | 9,500.00 | 9,242.42 | 15,736 |
| 2024-04-04 | 9,540.00 | 9,670.00 | 9,500.00 | 9,630.00 | 9,368.90 | 23,835 |
| 2024-04-03 | 9,540.00 | 9,650.00 | 9,250.00 | 9,530.00 | 9,271.61 | 48,263 |
| 2024-04-02 | 9,810.00 | 9,810.00 | 9,650.00 | 9,650.00 | 9,388.35 | 24,242 |
| 2024-04-01 | 9,660.00 | 9,820.00 | 9,630.00 | 9,790.00 | 9,524.56 | 23,638 |
| 2024-03-29 | 9,660.00 | 9,760.00 | 9,660.00 | 9,660.00 | 9,398.08 | 14,770 |
| 2024-03-28 | 9,740.00 | 9,780.00 | 9,680.00 | 9,710.00 | 9,446.73 | 12,824 |
| 2024-03-27 | 9,700.00 | 9,770.00 | 9,660.00 | 9,740.00 | 9,475.91 | 13,834 |
| 2024-03-26 | 9,700.00 | 9,830.00 | 9,670.00 | 9,710.00 | 9,446.73 | 15,511 |
| 2024-03-25 | 9,840.00 | 9,930.00 | 9,670.00 | 9,700.00 | 9,437.00 | 24,063 |
| 2024-03-22 | 9,910.00 | 9,920.00 | 9,720.00 | 9,840.00 | 9,573.20 | 21,585 |
| 2024-03-21 | 9,750.00 | 10,090.00 | 9,750.00 | 9,910.00 | 9,641.30 | 42,475 |
| 2024-03-20 | 9,880.00 | 9,880.00 | 9,680.00 | 9,740.00 | 9,475.91 | 16,322 |
| 2024-03-19 | 9,890.00 | 9,890.00 | 9,680.00 | 9,760.00 | 9,495.37 | 26,097 |
| 2024-03-18 | 9,750.00 | 9,900.00 | 9,650.00 | 9,820.00 | 9,553.74 | 21,654 |
| 2024-03-15 | 9,790.00 | 9,860.00 | 9,650.00 | 9,750.00 | 9,485.64 | 20,249 |
| 2024-03-14 | 10,030.00 | 10,030.00 | 9,650.00 | 9,780.00 | 9,514.83 | 73,973 |
| 2024-03-13 | 10,000.00 | 10,160.00 | 9,960.00 | 9,990.00 | 9,719.14 | 25,532 |
| 2024-03-12 | 10,120.00 | 10,140.00 | 9,950.00 | 10,020.00 | 9,748.32 | 46,856 |
| 2024-03-11 | 10,120.00 | 10,200.00 | 10,040.00 | 10,110.00 | 9,835.88 | 36,648 |
| 2024-03-08 | 10,300.00 | 10,530.00 | 10,180.00 | 10,220.00 | 9,942.90 | 41,819 |
| 2024-03-07 | 10,240.00 | 10,450.00 | 10,120.00 | 10,220.00 | 9,942.90 | 47,007 |
| 2024-03-06 | 10,220.00 | 10,380.00 | 10,150.00 | 10,290.00 | 10,011.00 | 37,055 |
| 2024-03-05 | 10,340.00 | 10,450.00 | 10,140.00 | 10,280.00 | 10,001.27 | 59,000 |
| 2024-03-04 | 10,370.00 | 10,600.00 | 10,310.00 | 10,420.00 | 10,137.48 | 47,877 |
| 2024-02-29 | 10,410.00 | 10,550.00 | 10,290.00 | 10,370.00 | 10,088.83 | 40,385 |
| 2024-02-28 | 10,590.00 | 10,650.00 | 10,360.00 | 10,410.00 | 10,127.75 | 36,938 |
| 2024-02-27 | 10,380.00 | 10,650.00 | 10,170.00 | 10,590.00 | 10,302.87 | 68,228 |
| 2024-02-26 | 10,370.00 | 10,690.00 | 10,370.00 | 10,440.00 | 10,156.93 | 39,878 |
| 2024-02-23 | 10,710.00 | 10,840.00 | 10,440.00 | 10,480.00 | 10,195.85 | 51,257 |
| 2024-02-22 | 10,820.00 | 10,890.00 | 10,650.00 | 10,690.00 | 10,400.16 | 58,746 |
| 2024-02-21 | 10,540.00 | 10,990.00 | 10,460.00 | 10,820.00 | 10,526.63 | 174,091 |
| 2024-02-20 | 10,600.00 | 10,800.00 | 10,500.00 | 10,570.00 | 10,283.41 | 68,848 |
| 2024-02-19 | 10,300.00 | 10,560.00 | 10,290.00 | 10,460.00 | 10,176.39 | 51,596 |
| 2024-02-16 | 10,490.00 | 10,490.00 | 10,230.00 | 10,390.00 | 10,108.29 | 52,126 |
| 2024-02-15 | 10,640.00 | 10,690.00 | 10,390.00 | 10,430.00 | 10,147.21 | 49,262 |
| 2024-02-14 | 10,300.00 | 10,650.00 | 10,100.00 | 10,640.00 | 10,351.51 | 109,061 |
| 2024-02-13 | 10,150.00 | 10,370.00 | 10,150.00 | 10,370.00 | 10,088.83 | 74,693 |
| 2024-02-08 | 9,970.00 | 10,190.00 | 9,800.00 | 10,150.00 | 9,874.80 | 72,849 |
| 2024-02-07 | 9,940.00 | 10,080.00 | 9,880.00 | 9,920.00 | 9,651.03 | 48,856 |
| 2024-02-06 | 9,970.00 | 10,110.00 | 9,740.00 | 10,030.00 | 9,758.05 | 71,021 |
| 2024-02-05 | 10,200.00 | 10,230.00 | 9,920.00 | 9,990.00 | 9,719.14 | 55,598 |
| 2024-02-02 | 9,700.00 | 10,200.00 | 9,700.00 | 10,100.00 | 9,826.15 | 104,654 |
| 2024-02-01 | 9,850.00 | 10,030.00 | 9,590.00 | 9,700.00 | 9,437.00 | 160,388 |
| 2024-01-31 | 10,200.00 | 10,300.00 | 9,950.00 | 9,950.00 | 9,680.22 | 204,997 |
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.