Q.S.I Co. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	11,700.00	11,950.00	11,560.00	11,890.00	11,450.77	157,379
2023-02-07	11,440.00	11,660.00	11,370.00	11,590.00	11,161.86	111,858
2023-02-06	11,350.00	11,530.00	11,200.00	11,440.00	11,017.40	53,305
2023-02-03	11,560.00	11,680.00	11,350.00	11,420.00	10,998.14	94,806
2023-02-02	11,420.00	11,680.00	11,300.00	11,470.00	11,046.29	181,708
2023-02-01	11,330.00	11,530.00	11,080.00	11,270.00	10,853.68	99,125
2023-01-31	11,150.00	11,400.00	10,900.00	11,310.00	10,892.20	127,520
2023-01-30	11,530.00	11,530.00	11,230.00	11,290.00	10,872.94	155,700
2023-01-27	10,840.00	12,450.00	10,810.00	11,450.00	11,027.03	1,813,554
2023-01-26	10,730.00	10,990.00	10,590.00	10,760.00	10,362.52	96,876
2023-01-25	10,590.00	10,800.00	10,510.00	10,730.00	10,333.63	95,473
2023-01-20	10,250.00	10,550.00	10,250.00	10,450.00	10,063.97	48,898
2023-01-19	10,300.00	10,400.00	10,150.00	10,350.00	9,967.66	35,596
2023-01-18	10,200.00	10,700.00	10,150.00	10,400.00	10,015.82	94,175
2023-01-17	10,350.00	10,400.00	10,100.00	10,200.00	9,823.20	38,990
2023-01-16	10,450.00	10,450.00	10,150.00	10,250.00	9,871.36	23,634
2023-01-13	10,350.00	10,500.00	10,150.00	10,400.00	10,015.82	49,334
2023-01-12	10,250.00	10,450.00	10,000.00	10,400.00	10,015.82	56,129
2023-01-11	10,100.00	10,300.00	10,100.00	10,250.00	9,871.36	58,808
2023-01-10	10,150.00	10,250.00	10,000.00	10,050.00	9,678.75	42,740
2023-01-09	9,960.00	10,250.00	9,910.00	10,150.00	9,775.05	53,787
2023-01-06	9,670.00	9,910.00	9,490.00	9,820.00	9,457.24	43,490
2023-01-05	9,650.00	9,890.00	9,510.00	9,630.00	9,274.26	52,163
2023-01-04	9,000.00	9,600.00	9,000.00	9,500.00	9,149.06	40,054
2023-01-03	9,030.00	9,260.00	8,790.00	9,140.00	8,802.36	72,943
2023-01-02	9,320.00	9,550.00	9,210.00	9,210.00	8,869.78	42,594
2022-12-29	9,620.00	9,700.00	9,320.00	9,430.00	9,081.65	49,733
2022-12-28	9,480.00	9,870.00	9,360.00	9,700.00	9,341.67	59,857
2022-12-27	9,390.00	9,550.00	9,390.00	9,480.00	9,033.50	45,427
2022-12-26	9,650.00	9,720.00	9,380.00	9,380.00	8,938.21	72,538
2022-12-23	9,980.00	9,990.00	9,610.00	9,610.00	9,157.37	97,312
2022-12-22	10,000.00	10,250.00	10,000.00	10,050.00	9,576.65	48,693
2022-12-21	9,940.00	10,200.00	9,910.00	9,950.00	9,481.36	74,898
2022-12-20	10,200.00	10,350.00	9,820.00	9,920.00	9,452.77	171,187
2022-12-19	10,600.00	10,650.00	10,300.00	10,350.00	9,862.52	98,229
2022-12-16	10,800.00	10,950.00	10,600.00	10,650.00	10,148.39	147,408
2022-12-15	10,900.00	11,700.00	10,850.00	11,100.00	10,577.19	526,370
2022-12-14	10,700.00	11,300.00	10,600.00	11,150.00	10,624.84	235,950
2022-12-13	10,900.00	10,950.00	10,500.00	10,700.00	10,196.03	213,163
2022-12-12	11,850.00	11,850.00	10,850.00	10,850.00	10,338.97	706,691
2022-12-09	11,400.00	11,400.00	10,850.00	11,150.00	10,624.84	926,960
2022-12-08	10,000.00	12,750.00	9,650.00	11,000.00	10,481.90	3,589,669
2022-12-07	9,950.00	10,150.00	9,840.00	10,000.00	9,529.00	43,500
2022-12-06	10,350.00	10,450.00	10,000.00	10,100.00	9,624.29	60,554
2022-12-05	10,800.00	10,800.00	10,300.00	10,550.00	10,053.10	47,743
2022-12-02	10,100.00	10,800.00	9,980.00	10,650.00	10,148.39	192,002
2022-12-01	10,100.00	10,350.00	10,050.00	10,150.00	9,671.94	43,667
2022-11-30	9,930.00	10,100.00	9,820.00	9,970.00	9,500.42	31,458
2022-11-29	9,610.00	9,930.00	9,610.00	9,930.00	9,462.30	29,716
2022-11-28	10,050.00	10,050.00	9,660.00	9,700.00	9,243.13	46,757
2022-11-25	10,050.00	10,050.00	9,810.00	9,910.00	9,443.24	33,888
2022-11-24	9,720.00	10,050.00	9,670.00	10,050.00	9,576.65	64,458
2022-11-23	9,460.00	9,660.00	9,460.00	9,660.00	9,205.02	39,495
2022-11-22	9,530.00	9,620.00	9,400.00	9,400.00	8,957.26	36,999
2022-11-21	9,970.00	9,980.00	9,530.00	9,540.00	9,090.67	61,595
2022-11-18	10,000.00	10,100.00	9,600.00	9,930.00	9,462.30	36,810
2022-11-17	10,300.00	10,450.00	9,960.00	10,050.00	9,576.65	107,349
2022-11-16	10,100.00	10,200.00	9,860.00	10,050.00	9,576.65	41,385
2022-11-15	9,840.00	10,100.00	9,680.00	10,050.00	9,576.65	52,211
2022-11-14	9,750.00	10,100.00	9,630.00	9,830.00	9,367.01	91,518

← NewerPage 16 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.