Q.S.I Co. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	9,780.00	9,960.00	9,770.00	9,850.00	9,486.13	12,869
2023-05-04	9,840.00	9,840.00	9,590.00	9,730.00	9,370.57	23,915
2023-05-03	9,800.00	10,050.00	9,800.00	9,840.00	9,476.50	16,017
2023-05-02	9,800.00	10,160.00	9,680.00	10,000.00	9,630.59	41,854
2023-04-28	10,000.00	10,990.00	9,520.00	9,690.00	9,332.04	238,760
2023-04-27	9,570.00	10,150.00	9,450.00	10,090.00	9,717.27	38,940
2023-04-26	9,790.00	9,930.00	9,570.00	9,660.00	9,303.15	23,014
2023-04-25	9,850.00	9,960.00	9,460.00	9,790.00	9,428.35	63,452
2023-04-24	10,060.00	10,240.00	9,900.00	9,900.00	9,534.29	42,763
2023-04-21	10,200.00	10,470.00	10,000.00	10,240.00	9,861.73	49,600
2023-04-20	10,470.00	10,540.00	10,230.00	10,240.00	9,861.73	52,556
2023-04-19	10,410.00	10,640.00	10,380.00	10,480.00	10,092.86	21,716
2023-04-18	10,700.00	10,700.00	10,380.00	10,460.00	10,073.60	47,319
2023-04-17	10,780.00	10,880.00	10,600.00	10,700.00	10,304.73	18,405
2023-04-14	10,690.00	10,850.00	10,660.00	10,780.00	10,381.78	27,795
2023-04-13	10,830.00	10,830.00	10,580.00	10,660.00	10,266.21	32,072
2023-04-12	10,520.00	10,880.00	10,450.00	10,880.00	10,478.08	38,811
2023-04-11	10,360.00	10,660.00	10,250.00	10,610.00	10,218.06	31,693
2023-04-10	10,720.00	10,720.00	10,300.00	10,390.00	10,006.19	49,215
2023-04-07	10,730.00	10,950.00	10,630.00	10,800.00	10,401.04	41,248
2023-04-06	10,910.00	11,000.00	10,590.00	10,650.00	10,256.58	38,114
2023-04-05	11,160.00	11,200.00	11,000.00	11,000.00	10,593.65	35,666
2023-04-04	10,960.00	11,330.00	10,960.00	11,160.00	10,747.74	43,879
2023-04-03	11,130.00	11,170.00	10,860.00	11,090.00	10,680.33	46,742
2023-03-31	11,360.00	11,440.00	10,980.00	11,130.00	10,718.85	49,737
2023-03-30	11,270.00	11,510.00	11,020.00	11,160.00	10,747.74	82,839
2023-03-29	11,020.00	11,230.00	10,900.00	11,150.00	10,738.11	37,310
2023-03-28	10,680.00	11,150.00	10,680.00	11,110.00	10,699.59	78,888
2023-03-27	10,800.00	10,900.00	10,560.00	10,670.00	10,275.84	23,640
2023-03-24	10,390.00	10,880.00	10,370.00	10,750.00	10,352.89	47,781
2023-03-23	10,220.00	10,560.00	10,160.00	10,370.00	9,986.92	32,118
2023-03-22	10,340.00	10,400.00	10,170.00	10,320.00	9,938.77	22,544
2023-03-21	10,530.00	10,590.00	10,210.00	10,220.00	9,842.47	25,744
2023-03-20	10,480.00	10,610.00	10,430.00	10,530.00	10,141.01	17,110
2023-03-17	10,300.00	10,650.00	10,270.00	10,580.00	10,189.17	54,971
2023-03-16	10,210.00	10,210.00	9,910.00	10,150.00	9,775.05	32,875
2023-03-15	10,000.00	10,500.00	10,000.00	10,180.00	9,803.94	72,424
2023-03-14	10,240.00	10,240.00	9,850.00	9,960.00	9,592.07	100,391
2023-03-13	10,320.00	10,400.00	10,070.00	10,250.00	9,871.36	70,896
2023-03-10	10,950.00	10,960.00	10,410.00	10,410.00	10,025.45	73,163
2023-03-09	10,660.00	11,100.00	10,440.00	10,950.00	10,545.50	105,318
2023-03-08	10,950.00	10,950.00	10,610.00	10,650.00	10,256.58	52,984
2023-03-07	10,910.00	11,150.00	10,750.00	11,080.00	10,670.70	33,588
2023-03-06	10,730.00	11,050.00	10,500.00	10,910.00	10,506.98	60,716
2023-03-03	10,780.00	10,850.00	10,650.00	10,710.00	10,314.36	32,757
2023-03-02	11,200.00	11,210.00	10,710.00	10,730.00	10,333.63	36,093
2023-02-28	10,760.00	11,080.00	10,760.00	11,070.00	10,661.07	24,689
2023-02-27	10,830.00	11,100.00	10,660.00	10,760.00	10,362.52	38,523
2023-02-24	11,260.00	11,400.00	10,960.00	10,970.00	10,564.76	47,387
2023-02-23	10,830.00	11,240.00	10,830.00	11,230.00	10,815.16	48,976
2023-02-22	10,900.00	11,040.00	10,800.00	10,890.00	10,487.72	55,296
2023-02-21	11,340.00	11,410.00	11,060.00	11,180.00	10,767.00	68,409
2023-02-20	11,400.00	11,430.00	11,120.00	11,410.00	10,988.51	58,361
2023-02-17	11,500.00	11,640.00	11,380.00	11,480.00	11,055.92	74,658
2023-02-16	12,140.00	12,140.00	11,650.00	11,750.00	11,315.95	82,978
2023-02-15	12,130.00	12,270.00	11,570.00	11,640.00	11,210.01	189,416
2023-02-14	11,300.00	12,390.00	11,300.00	12,000.00	11,556.71	544,730
2023-02-13	11,600.00	11,600.00	11,090.00	11,220.00	10,805.53	75,652
2023-02-10	11,710.00	12,500.00	11,320.00	11,510.00	11,084.81	492,613
2023-02-09	11,900.00	11,900.00	11,670.00	11,750.00	11,315.95	74,363

← NewerPage 15 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.