Q.S.I Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 9,740.00 | 9,880.00 | 9,540.00 | 9,660.00 | 9,205.02 | 92,856 |
| 2022-11-10 | 9,530.00 | 9,620.00 | 9,310.00 | 9,350.00 | 8,909.62 | 53,258 |
| 2022-11-09 | 9,670.00 | 9,840.00 | 9,510.00 | 9,630.00 | 9,176.43 | 84,462 |
| 2022-11-08 | 9,460.00 | 9,740.00 | 9,450.00 | 9,550.00 | 9,100.20 | 94,455 |
| 2022-11-07 | 9,440.00 | 9,500.00 | 9,340.00 | 9,440.00 | 8,995.38 | 69,851 |
| 2022-11-04 | 9,030.00 | 10,450.00 | 9,030.00 | 9,440.00 | 8,995.38 | 1,137,050 |
| 2022-11-03 | 8,890.00 | 9,110.00 | 8,810.00 | 9,050.00 | 8,623.75 | 36,616 |
| 2022-11-02 | 9,200.00 | 9,200.00 | 9,020.00 | 9,080.00 | 8,652.34 | 24,462 |
| 2022-11-01 | 9,100.00 | 9,250.00 | 9,100.00 | 9,200.00 | 8,766.68 | 24,286 |
| 2022-10-31 | 9,250.00 | 9,290.00 | 9,040.00 | 9,110.00 | 8,680.92 | 29,183 |
| 2022-10-28 | 9,500.00 | 9,540.00 | 9,070.00 | 9,100.00 | 8,671.39 | 66,957 |
| 2022-10-27 | 9,450.00 | 10,150.00 | 9,450.00 | 9,560.00 | 9,109.73 | 169,122 |
| 2022-10-26 | 9,570.00 | 9,620.00 | 9,340.00 | 9,390.00 | 8,947.73 | 27,525 |
| 2022-10-25 | 9,450.00 | 9,740.00 | 9,450.00 | 9,530.00 | 9,081.14 | 25,363 |
| 2022-10-24 | 9,490.00 | 9,690.00 | 9,440.00 | 9,470.00 | 9,023.97 | 24,489 |
| 2022-10-21 | 9,500.00 | 9,530.00 | 9,210.00 | 9,390.00 | 8,947.73 | 38,433 |
| 2022-10-20 | 9,510.00 | 9,770.00 | 9,500.00 | 9,550.00 | 9,100.20 | 35,075 |
| 2022-10-19 | 10,000.00 | 10,450.00 | 9,300.00 | 9,560.00 | 9,109.73 | 194,079 |
| 2022-10-18 | 9,640.00 | 9,900.00 | 9,550.00 | 9,680.00 | 9,224.08 | 38,397 |
| 2022-10-17 | 9,100.00 | 9,650.00 | 9,100.00 | 9,600.00 | 9,147.84 | 34,812 |
| 2022-10-14 | 8,990.00 | 9,300.00 | 8,990.00 | 9,300.00 | 8,861.97 | 49,170 |
| 2022-10-13 | 9,450.00 | 9,450.00 | 8,780.00 | 8,830.00 | 8,414.11 | 87,734 |
| 2022-10-12 | 9,430.00 | 9,660.00 | 9,370.00 | 9,480.00 | 9,033.50 | 37,136 |
| 2022-10-11 | 10,000.00 | 10,000.00 | 9,500.00 | 9,570.00 | 9,119.26 | 66,492 |
| 2022-10-07 | 10,100.00 | 10,300.00 | 10,000.00 | 10,150.00 | 9,671.94 | 35,360 |
| 2022-10-06 | 9,910.00 | 10,550.00 | 9,850.00 | 10,100.00 | 9,624.29 | 94,375 |
| 2022-10-05 | 9,700.00 | 10,550.00 | 9,600.00 | 9,910.00 | 9,443.24 | 296,758 |
| 2022-10-04 | 8,950.00 | 9,700.00 | 8,950.00 | 9,660.00 | 9,205.02 | 107,290 |
| 2022-09-30 | 8,530.00 | 8,970.00 | 8,530.00 | 8,790.00 | 8,375.99 | 113,921 |
| 2022-09-29 | 9,370.00 | 9,590.00 | 8,760.00 | 8,840.00 | 8,423.64 | 133,008 |
| 2022-09-28 | 9,860.00 | 10,050.00 | 9,260.00 | 9,260.00 | 8,823.86 | 165,303 |
| 2022-09-27 | 9,500.00 | 9,990.00 | 9,500.00 | 9,990.00 | 9,519.48 | 134,888 |
| 2022-09-26 | 10,500.00 | 10,650.00 | 9,580.00 | 9,590.00 | 9,138.32 | 178,539 |
| 2022-09-23 | 11,350.00 | 11,500.00 | 10,500.00 | 10,700.00 | 10,196.03 | 127,448 |
| 2022-09-22 | 11,350.00 | 11,450.00 | 11,000.00 | 11,400.00 | 10,863.06 | 65,284 |
| 2022-09-21 | 11,550.00 | 11,950.00 | 11,400.00 | 11,450.00 | 10,910.71 | 71,274 |
| 2022-09-20 | 11,400.00 | 11,800.00 | 11,400.00 | 11,550.00 | 11,006.00 | 53,014 |
| 2022-09-19 | 11,900.00 | 11,950.00 | 11,150.00 | 11,350.00 | 10,815.42 | 105,475 |
| 2022-09-16 | 12,000.00 | 12,150.00 | 11,600.00 | 11,900.00 | 11,339.52 | 137,618 |
| 2022-09-15 | 12,500.00 | 12,500.00 | 12,050.00 | 12,250.00 | 11,673.03 | 63,102 |
| 2022-09-14 | 11,950.00 | 12,450.00 | 11,850.00 | 12,450.00 | 11,863.61 | 71,045 |
| 2022-09-13 | 12,450.00 | 12,500.00 | 12,200.00 | 12,500.00 | 11,911.26 | 87,988 |
| 2022-09-08 | 12,200.00 | 12,450.00 | 11,950.00 | 12,200.00 | 11,625.39 | 83,990 |
| 2022-09-07 | 11,750.00 | 12,600.00 | 11,750.00 | 12,050.00 | 11,482.45 | 259,064 |
| 2022-09-06 | 11,250.00 | 12,900.00 | 11,250.00 | 11,750.00 | 11,196.58 | 501,476 |
| 2022-09-05 | 11,450.00 | 11,650.00 | 11,000.00 | 11,200.00 | 10,672.48 | 106,220 |
| 2022-09-02 | 11,900.00 | 12,000.00 | 11,600.00 | 11,600.00 | 11,053.64 | 47,308 |
| 2022-09-01 | 12,000.00 | 12,150.00 | 11,700.00 | 11,700.00 | 11,148.93 | 33,883 |
| 2022-08-31 | 11,850.00 | 12,250.00 | 11,850.00 | 12,100.00 | 11,530.10 | 62,973 |
| 2022-08-30 | 11,800.00 | 12,350.00 | 11,800.00 | 12,000.00 | 11,434.81 | 55,489 |
| 2022-08-29 | 12,000.00 | 12,100.00 | 11,700.00 | 11,850.00 | 11,291.87 | 74,093 |
| 2022-08-26 | 12,400.00 | 12,600.00 | 12,300.00 | 12,400.00 | 11,815.97 | 99,957 |
| 2022-08-25 | 11,650.00 | 13,950.00 | 11,650.00 | 12,400.00 | 11,815.97 | 1,121,998 |
| 2022-08-24 | 11,650.00 | 11,900.00 | 11,600.00 | 11,600.00 | 11,053.64 | 25,447 |
| 2022-08-23 | 11,550.00 | 11,850.00 | 11,450.00 | 11,650.00 | 11,101.29 | 36,580 |
| 2022-08-22 | 11,900.00 | 12,000.00 | 11,800.00 | 11,850.00 | 11,291.87 | 53,414 |
| 2022-08-19 | 12,500.00 | 12,550.00 | 12,150.00 | 12,150.00 | 11,577.74 | 60,743 |
| 2022-08-18 | 12,350.00 | 12,600.00 | 12,250.00 | 12,500.00 | 11,911.26 | 32,876 |
| 2022-08-17 | 12,700.00 | 12,700.00 | 12,250.00 | 12,350.00 | 11,768.32 | 81,508 |
| 2022-08-16 | 12,800.00 | 12,900.00 | 12,550.00 | 12,650.00 | 12,054.19 | 73,850 |
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.