Q.S.I Co. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	10,370.00	10,510.00	10,150.00	10,230.00	9,852.10	57,632
2023-08-01	10,300.00	10,510.00	10,210.00	10,370.00	9,986.92	91,856
2023-07-31	10,200.00	10,440.00	10,200.00	10,300.00	9,919.51	60,954
2023-07-28	9,750.00	10,230.00	9,700.00	10,200.00	9,823.20	96,466
2023-07-27	9,600.00	9,850.00	9,270.00	9,630.00	9,274.26	61,164
2023-07-26	9,830.00	9,990.00	9,300.00	9,550.00	9,197.22	150,635
2023-07-25	10,050.00	10,190.00	9,880.00	9,940.00	9,572.81	87,244
2023-07-24	10,390.00	10,560.00	10,050.00	10,130.00	9,755.79	183,320
2023-07-21	10,520.00	10,680.00	10,350.00	10,360.00	9,977.29	89,177
2023-07-20	10,700.00	10,840.00	10,470.00	10,710.00	10,314.36	46,820
2023-07-19	10,830.00	10,900.00	10,520.00	10,640.00	10,246.95	93,820
2023-07-18	11,200.00	11,250.00	10,770.00	10,820.00	10,420.30	62,913
2023-07-17	10,760.00	11,350.00	10,700.00	11,170.00	10,757.37	94,302
2023-07-14	10,630.00	10,980.00	10,630.00	10,860.00	10,458.82	67,635
2023-07-13	10,810.00	11,200.00	10,630.00	10,630.00	10,237.32	42,214
2023-07-12	10,640.00	10,840.00	10,590.00	10,810.00	10,410.67	46,674
2023-07-11	10,500.00	10,690.00	10,430.00	10,640.00	10,246.95	40,379
2023-07-10	10,670.00	10,800.00	10,430.00	10,500.00	10,112.12	79,060
2023-07-07	10,910.00	11,110.00	10,640.00	10,670.00	10,275.84	117,330
2023-07-06	11,360.00	11,360.00	10,990.00	11,020.00	10,612.91	100,853
2023-07-05	11,570.00	11,630.00	11,170.00	11,270.00	10,853.68	79,379
2023-07-04	11,760.00	12,190.00	11,500.00	11,520.00	11,094.44	226,739
2023-07-03	11,340.00	11,740.00	11,240.00	11,440.00	11,017.40	117,189
2023-06-30	11,190.00	11,400.00	10,900.00	11,280.00	10,863.31	86,987
2023-06-29	12,300.00	12,360.00	11,170.00	11,230.00	10,815.16	353,508
2023-06-28	11,410.00	12,760.00	11,410.00	11,630.00	11,200.38	1,366,670
2023-06-27	11,260.00	11,880.00	11,020.00	11,470.00	11,046.29	345,368
2023-06-26	10,670.00	11,330.00	10,410.00	11,190.00	10,776.63	228,536
2023-06-23	10,940.00	11,160.00	10,720.00	10,750.00	10,352.89	126,517
2023-06-22	10,890.00	10,950.00	10,510.00	10,940.00	10,535.87	75,688
2023-06-21	11,090.00	11,110.00	10,710.00	10,860.00	10,458.82	68,653
2023-06-20	10,890.00	11,230.00	10,150.00	11,080.00	10,670.70	138,128
2023-06-19	10,970.00	10,970.00	10,810.00	10,900.00	10,497.35	58,599
2023-06-16	10,770.00	11,250.00	10,670.00	10,980.00	10,574.39	222,660
2023-06-15	10,660.00	10,930.00	10,570.00	10,770.00	10,372.15	85,079
2023-06-14	10,930.00	10,930.00	10,450.00	10,630.00	10,237.32	99,351
2023-06-13	10,690.00	10,870.00	10,680.00	10,870.00	10,468.45	104,609
2023-06-12	10,500.00	10,670.00	10,370.00	10,660.00	10,266.21	92,160
2023-06-09	10,500.00	10,680.00	10,350.00	10,480.00	10,092.86	84,446
2023-06-08	10,420.00	10,600.00	10,330.00	10,530.00	10,141.01	50,100
2023-06-07	10,370.00	10,680.00	10,320.00	10,570.00	10,179.54	88,708
2023-06-05	10,460.00	10,700.00	10,130.00	10,370.00	9,986.92	120,911
2023-06-02	10,600.00	10,680.00	10,340.00	10,440.00	10,054.34	102,264
2023-06-01	10,270.00	10,590.00	10,260.00	10,510.00	10,121.75	94,854
2023-05-31	10,250.00	10,600.00	10,250.00	10,400.00	10,015.82	150,293
2023-05-30	10,210.00	10,630.00	10,200.00	10,500.00	10,112.12	236,000
2023-05-26	10,500.00	10,550.00	10,130.00	10,130.00	9,755.79	270,739
2023-05-25	9,920.00	12,000.00	9,920.00	10,490.00	10,102.49	5,306,657
2023-05-24	9,890.00	9,990.00	9,830.00	9,860.00	9,495.76	15,001
2023-05-23	10,000.00	10,150.00	9,870.00	9,900.00	9,534.29	13,151
2023-05-22	10,070.00	10,230.00	9,940.00	10,000.00	9,630.59	14,703
2023-05-19	9,990.00	10,240.00	9,930.00	10,060.00	9,688.38	54,897
2023-05-18	9,900.00	9,950.00	9,680.00	9,870.00	9,505.40	21,196
2023-05-17	9,630.00	9,680.00	9,430.00	9,630.00	9,274.26	22,088
2023-05-16	9,400.00	9,790.00	9,370.00	9,580.00	9,226.11	45,071
2023-05-15	9,730.00	9,730.00	9,390.00	9,400.00	9,052.76	29,982
2023-05-12	9,810.00	9,810.00	9,620.00	9,680.00	9,322.41	10,151
2023-05-11	9,710.00	9,890.00	9,700.00	9,790.00	9,428.35	16,424
2023-05-10	9,690.00	9,830.00	9,620.00	9,660.00	9,303.15	12,061
2023-05-09	9,860.00	9,890.00	9,600.00	9,670.00	9,312.78	14,125

← NewerPage 14 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.