Q.S.I Co. LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	9,000.00	9,180.00	9,000.00	9,070.00	8,734.95	11,727
2023-11-01	8,840.00	9,020.00	8,840.00	8,950.00	8,619.38	8,117
2023-10-31	8,960.00	9,050.00	8,780.00	8,880.00	8,551.97	23,451
2023-10-30	8,900.00	9,040.00	8,760.00	8,910.00	8,580.86	14,287
2023-10-27	8,820.00	8,970.00	8,760.00	8,900.00	8,571.23	20,810
2023-10-26	8,930.00	9,100.00	8,900.00	8,920.00	8,590.49	15,972
2023-10-25	9,200.00	9,560.00	9,080.00	9,210.00	8,869.78	8,373
2023-10-24	8,920.00	9,150.00	8,850.00	9,150.00	8,811.99	32,655
2023-10-23	9,000.00	9,120.00	8,900.00	8,980.00	8,648.27	15,996
2023-10-20	9,000.00	9,210.00	8,850.00	9,040.00	8,706.06	31,562
2023-10-19	9,230.00	9,230.00	9,010.00	9,040.00	8,706.06	31,507
2023-10-18	9,310.00	9,310.00	9,120.00	9,240.00	8,898.67	18,385
2023-10-17	9,110.00	9,300.00	9,080.00	9,300.00	8,956.45	22,616
2023-10-16	9,120.00	9,250.00	9,020.00	9,080.00	8,744.58	21,607
2023-10-13	9,300.00	9,390.00	9,100.00	9,270.00	8,927.56	24,880
2023-10-12	9,300.00	9,540.00	9,300.00	9,400.00	9,052.76	13,088
2023-10-11	9,150.00	9,450.00	9,150.00	9,290.00	8,946.82	13,382
2023-10-10	9,370.00	9,500.00	9,110.00	9,150.00	8,811.99	38,268
2023-10-06	8,700.00	9,560.00	8,700.00	9,450.00	9,100.91	71,701
2023-10-05	8,950.00	9,210.00	8,850.00	8,900.00	8,571.23	55,979
2023-10-04	9,200.00	9,260.00	8,970.00	9,000.00	8,667.53	41,378
2023-09-27	9,170.00	9,320.00	9,110.00	9,320.00	8,975.71	11,804
2023-09-26	9,300.00	9,340.00	9,110.00	9,160.00	8,821.62	47,326
2023-09-25	9,500.00	9,670.00	9,300.00	9,320.00	8,975.71	42,031
2023-09-22	9,650.00	9,890.00	9,550.00	9,550.00	9,197.22	44,676
2023-09-21	9,980.00	9,980.00	9,730.00	9,730.00	9,370.57	49,055
2023-09-20	9,810.00	10,030.00	9,790.00	9,980.00	9,611.33	40,831
2023-09-19	9,820.00	9,900.00	9,770.00	9,840.00	9,476.50	27,958
2023-09-18	9,940.00	10,100.00	9,750.00	9,810.00	9,447.61	91,751
2023-09-15	9,960.00	10,040.00	9,820.00	9,950.00	9,582.44	23,386
2023-09-14	9,830.00	9,940.00	9,810.00	9,940.00	9,572.81	17,320
2023-09-13	9,930.00	10,090.00	9,770.00	9,800.00	9,437.98	75,317
2023-09-12	10,120.00	10,450.00	9,900.00	9,920.00	9,553.55	58,337
2023-09-11	10,040.00	10,080.00	9,910.00	10,000.00	9,630.59	41,679
2023-09-08	10,000.00	10,140.00	9,840.00	10,030.00	9,659.48	42,544
2023-09-07	10,210.00	10,220.00	10,000.00	10,020.00	9,649.85	54,368
2023-09-06	10,390.00	10,450.00	10,090.00	10,140.00	9,765.42	43,206
2023-09-05	10,300.00	10,580.00	10,200.00	10,200.00	9,823.20	50,996
2023-09-04	10,460.00	10,520.00	10,250.00	10,250.00	9,871.36	53,322
2023-09-01	10,360.00	10,610.00	10,310.00	10,450.00	10,063.97	44,195
2023-08-31	10,530.00	10,790.00	10,340.00	10,360.00	9,977.29	81,924
2023-08-30	10,370.00	10,730.00	10,290.00	10,510.00	10,121.75	134,884
2023-08-29	10,370.00	10,900.00	10,230.00	10,270.00	9,890.62	527,011
2023-08-28	10,250.00	10,330.00	10,150.00	10,260.00	9,880.99	63,616
2023-08-25	10,230.00	10,300.00	10,070.00	10,150.00	9,775.05	94,763
2023-08-24	10,570.00	10,700.00	10,150.00	10,260.00	9,880.99	339,456
2023-08-23	9,730.00	11,500.00	9,670.00	10,670.00	10,275.84	2,307,073
2023-08-22	10,190.00	10,190.00	9,650.00	9,680.00	9,322.41	40,776
2023-08-21	9,730.00	9,870.00	9,610.00	9,830.00	9,466.87	22,278
2023-08-18	9,600.00	9,950.00	9,580.00	9,730.00	9,370.57	28,381
2023-08-17	9,800.00	10,040.00	9,370.00	9,860.00	9,495.76	88,601
2023-08-16	10,000.00	10,040.00	9,780.00	9,800.00	9,437.98	68,691
2023-08-14	10,100.00	10,350.00	10,000.00	10,000.00	9,630.59	37,316
2023-08-11	10,000.00	10,300.00	9,980.00	10,160.00	9,784.68	44,133
2023-08-10	10,290.00	10,290.00	9,950.00	10,000.00	9,630.59	74,226
2023-08-09	10,480.00	10,950.00	10,150.00	10,240.00	9,861.73	234,462
2023-08-08	10,070.00	11,380.00	9,850.00	10,100.00	9,726.90	1,127,217
2023-08-07	10,200.00	10,260.00	9,940.00	10,070.00	9,698.01	37,724
2023-08-04	9,910.00	10,300.00	9,790.00	10,200.00	9,823.20	140,027
2023-08-03	10,010.00	10,150.00	9,900.00	9,940.00	9,572.81	41,522

← NewerPage 13 of 21 · 1,228 trading daysOlder →

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.