Q.S.I Co. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	12,550.00	12,750.00	12,500.00	12,750.00	12,149.48	50,544
2022-08-11	12,550.00	12,800.00	12,500.00	12,650.00	12,054.19	52,367
2022-08-10	12,550.00	12,700.00	12,350.00	12,450.00	11,863.61	61,568
2022-08-09	13,000.00	13,000.00	12,500.00	12,700.00	12,101.84	61,722
2022-08-08	13,050.00	13,150.00	12,700.00	13,000.00	12,387.71	56,342
2022-08-05	13,400.00	13,450.00	12,950.00	13,050.00	12,435.35	81,617
2022-08-04	12,950.00	13,650.00	12,900.00	13,300.00	12,673.58	295,372
2022-08-03	12,500.00	13,200.00	12,500.00	12,850.00	12,244.77	161,606
2022-08-02	12,550.00	12,700.00	12,300.00	12,400.00	11,815.97	62,806
2022-08-01	12,700.00	12,750.00	12,450.00	12,550.00	11,958.90	61,617
2022-07-29	12,500.00	12,650.00	12,400.00	12,600.00	12,006.55	77,425
2022-07-28	12,450.00	12,650.00	12,250.00	12,350.00	11,768.32	70,864
2022-07-27	12,450.00	12,450.00	12,250.00	12,300.00	11,720.68	54,284
2022-07-26	12,400.00	12,650.00	12,400.00	12,400.00	11,815.97	66,938
2022-07-25	12,250.00	12,550.00	12,100.00	12,550.00	11,958.90	63,948
2022-07-22	12,400.00	12,850.00	12,250.00	12,300.00	11,720.68	339,616
2022-07-21	12,100.00	12,450.00	12,050.00	12,300.00	11,720.68	109,357
2022-07-20	12,200.00	12,350.00	11,900.00	12,000.00	11,434.81	115,258
2022-07-19	11,750.00	12,100.00	11,650.00	11,950.00	11,387.16	57,732
2022-07-18	11,600.00	12,050.00	11,400.00	11,900.00	11,339.52	138,099
2022-07-15	11,500.00	11,700.00	11,100.00	11,400.00	10,863.06	94,229
2022-07-14	11,250.00	11,650.00	11,250.00	11,450.00	10,910.71	63,472
2022-07-13	11,250.00	11,600.00	11,100.00	11,400.00	10,863.06	78,965
2022-07-12	12,250.00	12,250.00	11,150.00	11,350.00	10,815.42	179,322
2022-07-11	12,100.00	12,550.00	11,900.00	12,250.00	11,673.03	134,570
2022-07-08	12,250.00	12,450.00	12,050.00	12,100.00	11,530.10	121,653
2022-07-07	11,850.00	12,400.00	11,750.00	12,050.00	11,482.45	167,216
2022-07-06	11,900.00	12,100.00	11,600.00	11,700.00	11,148.93	113,281
2022-07-05	11,450.00	12,100.00	11,450.00	11,950.00	11,387.16	184,809
2022-07-04	12,400.00	12,450.00	11,300.00	11,400.00	10,863.06	213,282
2022-07-01	12,550.00	13,000.00	11,550.00	12,150.00	11,577.74	359,785
2022-06-30	11,900.00	13,050.00	11,850.00	12,500.00	11,911.26	889,134
2022-06-29	11,500.00	12,600.00	11,150.00	11,900.00	11,339.52	391,947
2022-06-28	11,750.00	11,950.00	11,250.00	11,700.00	11,148.93	229,561
2022-06-27	11,350.00	12,050.00	11,350.00	11,750.00	11,196.58	355,288
2022-06-24	10,700.00	11,950.00	10,650.00	11,350.00	10,815.42	574,563
2022-06-23	12,650.00	12,850.00	10,650.00	10,650.00	10,148.39	841,200
2022-06-22	13,400.00	14,850.00	12,600.00	12,900.00	12,292.42	4,267,234
2022-06-21	14,100.00	14,200.00	12,700.00	13,350.00	12,721.22	1,834,561
2022-06-20	11,850.00	14,950.00	11,000.00	14,800.00	14,102.93	6,815,193
2022-06-17	10,800.00	11,650.00	10,750.00	11,500.00	10,958.35	128,015
2022-06-16	10,900.00	11,850.00	10,900.00	11,350.00	10,815.42	261,137
2022-06-15	11,300.00	11,550.00	10,550.00	10,650.00	10,148.39	143,925
2022-06-14	10,900.00	11,700.00	10,650.00	11,450.00	10,910.71	229,817
2022-06-13	11,800.00	11,900.00	11,100.00	11,250.00	10,720.13	176,690
2022-06-10	12,150.00	12,750.00	12,000.00	12,050.00	11,482.45	234,648
2022-06-09	12,150.00	13,200.00	11,850.00	12,100.00	11,530.10	224,139
2022-06-08	12,350.00	12,550.00	12,200.00	12,250.00	11,673.03	50,318
2022-06-07	12,750.00	12,800.00	12,200.00	12,350.00	11,768.32	66,647
2022-06-03	13,100.00	13,250.00	12,350.00	12,650.00	12,054.19	288,296
2022-06-02	13,050.00	13,200.00	12,850.00	12,900.00	12,292.42	70,534
2022-05-31	13,450.00	13,450.00	12,700.00	13,050.00	12,435.35	116,705
2022-05-30	12,650.00	13,250.00	12,600.00	13,200.00	12,578.29	236,292
2022-05-27	12,100.00	12,800.00	11,950.00	12,550.00	11,958.90	781,745
2022-05-26	15,150.00	15,250.00	11,600.00	11,950.00	11,387.16	1,055,118
2022-05-25	15,100.00	15,400.00	14,850.00	14,950.00	14,245.86	38,328
2022-05-24	15,650.00	15,650.00	15,050.00	15,050.00	14,341.15	31,058
2022-05-23	15,900.00	15,900.00	15,400.00	15,400.00	14,674.67	71,278
2022-05-20	15,350.00	16,300.00	15,150.00	15,950.00	15,198.76	191,937
2022-05-19	15,450.00	15,700.00	15,000.00	15,250.00	14,531.73	115,797

← NewerPage 18 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.