Q.S.I Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 11,220.00 | 11,900.00 | 10,280.00 | 10,340.00 | 10,059.65 | 2,615,944 |
| 2024-01-29 | 10,490.00 | 10,650.00 | 10,200.00 | 10,220.00 | 9,942.90 | 119,670 |
| 2024-01-26 | 10,420.00 | 10,520.00 | 10,210.00 | 10,360.00 | 10,079.10 | 108,452 |
| 2024-01-25 | 10,380.00 | 10,530.00 | 10,250.00 | 10,400.00 | 10,118.02 | 105,628 |
| 2024-01-24 | 10,300.00 | 10,470.00 | 10,130.00 | 10,380.00 | 10,098.56 | 107,772 |
| 2024-01-23 | 10,170.00 | 10,410.00 | 10,080.00 | 10,290.00 | 10,011.00 | 138,831 |
| 2024-01-22 | 10,000.00 | 10,290.00 | 10,000.00 | 10,170.00 | 9,894.25 | 112,434 |
| 2024-01-19 | 9,800.00 | 10,050.00 | 9,800.00 | 10,000.00 | 9,728.86 | 110,232 |
| 2024-01-18 | 9,530.00 | 9,860.00 | 9,530.00 | 9,780.00 | 9,514.83 | 47,239 |
| 2024-01-17 | 9,960.00 | 10,080.00 | 9,480.00 | 9,590.00 | 9,329.98 | 134,333 |
| 2024-01-16 | 10,090.00 | 10,120.00 | 9,860.00 | 10,000.00 | 9,728.86 | 94,751 |
| 2024-01-15 | 9,600.00 | 11,000.00 | 9,600.00 | 10,060.00 | 9,787.24 | 1,116,609 |
| 2024-01-12 | 9,800.00 | 9,860.00 | 9,540.00 | 9,600.00 | 9,339.71 | 50,950 |
| 2024-01-11 | 10,080.00 | 10,140.00 | 9,690.00 | 9,800.00 | 9,534.29 | 117,997 |
| 2024-01-10 | 10,300.00 | 10,300.00 | 9,950.00 | 10,030.00 | 9,758.05 | 63,128 |
| 2024-01-09 | 10,130.00 | 10,320.00 | 10,000.00 | 10,190.00 | 9,913.71 | 83,890 |
| 2024-01-08 | 9,870.00 | 10,090.00 | 9,720.00 | 10,000.00 | 9,728.86 | 56,374 |
| 2024-01-05 | 10,000.00 | 10,080.00 | 9,770.00 | 9,850.00 | 9,582.93 | 48,892 |
| 2024-01-04 | 9,950.00 | 10,140.00 | 9,920.00 | 9,960.00 | 9,689.95 | 50,692 |
| 2024-01-03 | 10,010.00 | 10,160.00 | 9,930.00 | 10,030.00 | 9,758.05 | 81,807 |
| 2024-01-02 | 9,920.00 | 10,220.00 | 9,870.00 | 10,190.00 | 9,913.71 | 119,421 |
| 2023-12-28 | 9,720.00 | 10,070.00 | 9,670.00 | 9,920.00 | 9,651.03 | 105,639 |
| 2023-12-27 | 9,860.00 | 9,900.00 | 9,710.00 | 9,750.00 | 9,485.64 | 112,210 |
| 2023-12-26 | 9,470.00 | 10,310.00 | 9,340.00 | 9,900.00 | 9,534.29 | 836,300 |
| 2023-12-22 | 9,230.00 | 10,150.00 | 9,190.00 | 9,410.00 | 9,062.39 | 868,961 |
| 2023-12-21 | 9,250.00 | 9,330.00 | 9,190.00 | 9,230.00 | 8,889.04 | 24,385 |
| 2023-12-20 | 9,200.00 | 9,390.00 | 9,170.00 | 9,300.00 | 8,956.45 | 45,638 |
| 2023-12-19 | 9,230.00 | 9,270.00 | 9,160.00 | 9,180.00 | 8,840.88 | 57,519 |
| 2023-12-18 | 9,130.00 | 9,310.00 | 9,130.00 | 9,250.00 | 8,908.30 | 57,772 |
| 2023-12-15 | 9,330.00 | 9,430.00 | 9,180.00 | 9,200.00 | 8,860.15 | 134,797 |
| 2023-12-14 | 9,460.00 | 9,620.00 | 9,350.00 | 9,350.00 | 9,004.60 | 140,246 |
| 2023-12-13 | 9,530.00 | 9,530.00 | 9,340.00 | 9,390.00 | 9,043.13 | 179,686 |
| 2023-12-12 | 9,110.00 | 11,270.00 | 9,020.00 | 9,560.00 | 9,206.85 | 2,102,269 |
| 2023-12-11 | 9,100.00 | 9,110.00 | 8,980.00 | 9,110.00 | 8,773.47 | 19,675 |
| 2023-12-08 | 9,030.00 | 9,070.00 | 8,980.00 | 9,050.00 | 8,715.69 | 12,115 |
| 2023-12-07 | 9,070.00 | 9,100.00 | 8,970.00 | 8,980.00 | 8,648.27 | 11,038 |
| 2023-12-06 | 9,020.00 | 9,070.00 | 8,960.00 | 9,070.00 | 8,734.95 | 14,500 |
| 2023-12-05 | 9,000.00 | 9,060.00 | 8,910.00 | 8,970.00 | 8,638.64 | 23,119 |
| 2023-12-04 | 9,100.00 | 9,100.00 | 8,950.00 | 9,000.00 | 8,667.53 | 17,451 |
| 2023-12-01 | 9,060.00 | 9,100.00 | 9,010.00 | 9,010.00 | 8,677.16 | 8,640 |
| 2023-11-30 | 9,110.00 | 9,110.00 | 9,010.00 | 9,060.00 | 8,725.32 | 14,907 |
| 2023-11-29 | 9,180.00 | 9,180.00 | 9,020.00 | 9,060.00 | 8,725.32 | 9,888 |
| 2023-11-28 | 9,110.00 | 9,190.00 | 9,050.00 | 9,090.00 | 8,754.21 | 13,264 |
| 2023-11-27 | 9,170.00 | 9,200.00 | 9,060.00 | 9,110.00 | 8,773.47 | 15,085 |
| 2023-11-24 | 9,180.00 | 9,230.00 | 9,170.00 | 9,170.00 | 8,831.25 | 5,297 |
| 2023-11-23 | 9,160.00 | 9,250.00 | 9,130.00 | 9,170.00 | 8,831.25 | 22,268 |
| 2023-11-22 | 9,260.00 | 9,260.00 | 9,120.00 | 9,160.00 | 8,821.62 | 11,965 |
| 2023-11-21 | 9,220.00 | 9,330.00 | 9,200.00 | 9,260.00 | 8,917.93 | 22,129 |
| 2023-11-20 | 9,230.00 | 9,240.00 | 9,120.00 | 9,220.00 | 8,879.41 | 10,550 |
| 2023-11-17 | 9,190.00 | 9,260.00 | 9,080.00 | 9,230.00 | 8,889.04 | 8,312 |
| 2023-11-16 | 9,250.00 | 9,280.00 | 9,150.00 | 9,230.00 | 8,889.04 | 10,691 |
| 2023-11-15 | 9,160.00 | 9,270.00 | 9,140.00 | 9,250.00 | 8,908.30 | 19,008 |
| 2023-11-14 | 9,050.00 | 9,170.00 | 9,030.00 | 9,130.00 | 8,792.73 | 17,776 |
| 2023-11-13 | 9,150.00 | 9,150.00 | 8,920.00 | 9,140.00 | 8,802.36 | 22,682 |
| 2023-11-10 | 8,940.00 | 9,080.00 | 8,940.00 | 8,970.00 | 8,638.64 | 5,845 |
| 2023-11-09 | 9,200.00 | 9,200.00 | 9,020.00 | 9,050.00 | 8,715.69 | 8,281 |
| 2023-11-08 | 9,330.00 | 9,330.00 | 9,100.00 | 9,160.00 | 8,821.62 | 12,394 |
| 2023-11-07 | 9,250.00 | 9,290.00 | 9,070.00 | 9,110.00 | 8,773.47 | 10,794 |
| 2023-11-06 | 9,240.00 | 9,390.00 | 9,210.00 | 9,250.00 | 8,908.30 | 21,700 |
| 2023-11-03 | 9,290.00 | 9,290.00 | 9,150.00 | 9,240.00 | 8,898.67 | 8,936 |
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.