Q.S.I Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 16,850.00 | 17,900.00 | 16,700.00 | 17,600.00 | 16,696.18 | 442,738 |
| 2021-11-22 | 17,200.00 | 17,200.00 | 16,500.00 | 16,950.00 | 16,079.56 | 252,834 |
| 2021-11-19 | 16,250.00 | 18,000.00 | 16,250.00 | 17,300.00 | 16,411.58 | 945,789 |
| 2021-11-18 | 16,800.00 | 16,800.00 | 16,000.00 | 16,200.00 | 15,368.07 | 93,717 |
| 2021-11-17 | 16,550.00 | 17,050.00 | 16,500.00 | 16,900.00 | 16,032.12 | 88,885 |
| 2021-11-16 | 16,600.00 | 16,750.00 | 16,450.00 | 16,650.00 | 15,794.96 | 31,402 |
| 2021-11-15 | 16,400.00 | 16,800.00 | 16,050.00 | 16,650.00 | 15,794.96 | 60,581 |
| 2021-11-12 | 15,850.00 | 16,200.00 | 15,800.00 | 16,200.00 | 15,368.07 | 29,475 |
| 2021-11-11 | 15,950.00 | 16,300.00 | 15,850.00 | 15,900.00 | 15,083.48 | 50,404 |
| 2021-11-10 | 16,550.00 | 16,550.00 | 15,900.00 | 16,000.00 | 15,178.34 | 28,393 |
| 2021-11-09 | 16,300.00 | 16,700.00 | 15,900.00 | 16,550.00 | 15,700.10 | 67,201 |
| 2021-11-08 | 16,300.00 | 16,300.00 | 15,850.00 | 16,250.00 | 15,415.50 | 22,841 |
| 2021-11-05 | 16,400.00 | 16,550.00 | 16,150.00 | 16,300.00 | 15,462.94 | 19,510 |
| 2021-11-04 | 16,550.00 | 16,550.00 | 16,100.00 | 16,350.00 | 15,510.37 | 41,471 |
| 2021-11-03 | 16,800.00 | 16,800.00 | 16,100.00 | 16,250.00 | 15,415.50 | 43,648 |
| 2021-11-02 | 15,950.00 | 16,700.00 | 15,600.00 | 16,650.00 | 15,794.96 | 75,177 |
| 2021-11-01 | 16,050.00 | 16,100.00 | 15,750.00 | 15,800.00 | 14,988.61 | 31,574 |
| 2021-10-29 | 16,000.00 | 16,350.00 | 16,000.00 | 16,050.00 | 15,225.77 | 49,984 |
| 2021-10-28 | 16,450.00 | 16,750.00 | 15,800.00 | 15,850.00 | 15,036.05 | 119,382 |
| 2021-10-27 | 16,650.00 | 16,900.00 | 16,350.00 | 16,550.00 | 15,700.10 | 99,867 |
| 2021-10-26 | 18,750.00 | 18,750.00 | 16,250.00 | 16,500.00 | 15,652.67 | 540,547 |
| 2021-10-25 | 17,250.00 | 18,100.00 | 17,200.00 | 18,000.00 | 17,075.64 | 250,774 |
| 2021-10-22 | 15,450.00 | 17,300.00 | 15,450.00 | 17,250.00 | 16,364.15 | 270,182 |
| 2021-10-21 | 15,950.00 | 15,950.00 | 15,600.00 | 15,600.00 | 14,798.88 | 22,717 |
| 2021-10-20 | 16,200.00 | 16,300.00 | 15,800.00 | 15,950.00 | 15,130.91 | 17,027 |
| 2021-10-19 | 16,400.00 | 16,400.00 | 16,000.00 | 16,200.00 | 15,368.07 | 12,845 |
| 2021-10-18 | 16,300.00 | 16,350.00 | 16,100.00 | 16,200.00 | 15,368.07 | 25,704 |
| 2021-10-15 | 16,150.00 | 16,500.00 | 16,150.00 | 16,250.00 | 15,415.50 | 14,105 |
| 2021-10-14 | 16,300.00 | 16,300.00 | 15,950.00 | 16,150.00 | 15,320.64 | 24,509 |
← NewerPage 21 of 21 · 1,229 trading days
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.