Q.S.I Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 8,650.00 | 8,730.00 | 8,320.00 | 8,440.00 | 8,322.12 | 100,917 |
| 2025-01-23 | 8,500.00 | 9,790.00 | 8,280.00 | 8,720.00 | 8,598.21 | 843,323 |
| 2025-01-22 | 8,480.00 | 9,100.00 | 8,240.00 | 8,650.00 | 8,529.19 | 487,695 |
| 2025-01-21 | 8,100.00 | 8,190.00 | 8,010.00 | 8,150.00 | 8,036.17 | 75,646 |
| 2025-01-20 | 8,380.00 | 8,540.00 | 8,060.00 | 8,100.00 | 7,986.87 | 152,637 |
| 2025-01-17 | 8,660.00 | 8,890.00 | 8,410.00 | 8,500.00 | 8,381.28 | 212,827 |
| 2025-01-16 | 8,360.00 | 9,140.00 | 8,300.00 | 8,600.00 | 8,479.89 | 1,122,438 |
| 2025-01-15 | 8,010.00 | 8,260.00 | 7,750.00 | 7,960.00 | 7,848.83 | 361,123 |
| 2025-01-14 | 7,590.00 | 7,790.00 | 7,500.00 | 7,780.00 | 7,671.34 | 142,153 |
| 2025-01-13 | 8,580.00 | 8,580.00 | 7,700.00 | 7,780.00 | 7,671.34 | 387,300 |
| 2025-01-10 | 8,850.00 | 8,890.00 | 8,470.00 | 8,600.00 | 8,479.89 | 253,547 |
| 2025-01-09 | 8,900.00 | 9,100.00 | 8,200.00 | 8,820.00 | 8,696.82 | 571,545 |
| 2025-01-08 | 9,800.00 | 10,000.00 | 9,610.00 | 9,610.00 | 9,475.78 | 213,242 |
| 2025-01-07 | 10,640.00 | 10,640.00 | 10,100.00 | 10,250.00 | 10,106.84 | 168,660 |
| 2025-01-06 | 10,330.00 | 10,760.00 | 10,330.00 | 10,490.00 | 10,343.49 | 388,783 |
| 2025-01-03 | 10,290.00 | 12,440.00 | 9,830.00 | 10,420.00 | 10,274.47 | 6,804,783 |
| 2025-01-02 | 10,000.00 | 10,110.00 | 9,460.00 | 10,110.00 | 9,968.80 | 1,589,382 |
| 2024-12-30 | 8,250.00 | 10,370.00 | 8,230.00 | 10,370.00 | 10,225.17 | 3,272,463 |
| 2024-12-27 | 7,880.00 | 8,600.00 | 7,740.00 | 7,980.00 | 7,868.55 | 844,887 |
| 2024-12-26 | 7,400.00 | 7,860.00 | 7,290.00 | 7,500.00 | 7,296.65 | 178,829 |
| 2024-12-24 | 7,660.00 | 7,790.00 | 7,300.00 | 7,400.00 | 7,199.36 | 161,508 |
| 2024-12-23 | 8,290.00 | 8,290.00 | 7,700.00 | 7,700.00 | 7,491.23 | 253,083 |
| 2024-12-20 | 8,470.00 | 8,560.00 | 7,790.00 | 7,960.00 | 7,744.18 | 412,396 |
| 2024-12-19 | 7,210.00 | 9,380.00 | 7,070.00 | 8,750.00 | 8,512.76 | 3,108,567 |
| 2024-12-18 | 7,070.00 | 8,190.00 | 7,010.00 | 7,240.00 | 7,043.70 | 532,034 |
| 2024-12-17 | 7,050.00 | 7,060.00 | 6,800.00 | 7,010.00 | 6,819.93 | 29,323 |
| 2024-12-16 | 6,910.00 | 6,970.00 | 6,490.00 | 6,860.00 | 6,674.00 | 25,279 |
| 2024-12-13 | 6,900.00 | 7,010.00 | 6,710.00 | 6,950.00 | 6,761.56 | 23,974 |
| 2024-12-12 | 6,510.00 | 7,190.00 | 6,510.00 | 6,900.00 | 6,712.92 | 139,841 |
| 2024-12-11 | 6,240.00 | 6,590.00 | 6,140.00 | 6,490.00 | 6,314.03 | 26,764 |
| 2024-12-10 | 5,650.00 | 6,090.00 | 5,650.00 | 6,040.00 | 5,876.23 | 15,063 |
| 2024-12-09 | 5,880.00 | 5,880.00 | 5,650.00 | 5,650.00 | 5,496.81 | 38,869 |
| 2024-12-06 | 5,890.00 | 5,950.00 | 5,730.00 | 5,880.00 | 5,720.57 | 14,956 |
| 2024-12-05 | 5,890.00 | 6,020.00 | 5,850.00 | 5,860.00 | 5,701.11 | 26,496 |
| 2024-12-04 | 6,020.00 | 6,120.00 | 5,810.00 | 5,920.00 | 5,759.49 | 17,710 |
| 2024-12-03 | 6,000.00 | 6,210.00 | 5,990.00 | 6,180.00 | 6,012.44 | 10,415 |
| 2024-12-02 | 6,260.00 | 6,260.00 | 6,000.00 | 6,000.00 | 5,837.32 | 9,483 |
| 2024-11-29 | 6,260.00 | 6,330.00 | 6,110.00 | 6,260.00 | 6,090.27 | 10,528 |
| 2024-11-28 | 6,360.00 | 6,370.00 | 6,250.00 | 6,290.00 | 6,119.46 | 3,278 |
| 2024-11-27 | 6,320.00 | 6,370.00 | 6,280.00 | 6,320.00 | 6,148.64 | 3,115 |
| 2024-11-26 | 6,160.00 | 6,350.00 | 6,130.00 | 6,330.00 | 6,158.37 | 13,327 |
| 2024-11-25 | 5,980.00 | 6,280.00 | 5,910.00 | 6,180.00 | 6,012.44 | 27,607 |
| 2024-11-22 | 5,860.00 | 5,990.00 | 5,810.00 | 5,940.00 | 5,778.95 | 18,126 |
| 2024-11-21 | 5,630.00 | 5,850.00 | 5,630.00 | 5,850.00 | 5,691.39 | 14,776 |
| 2024-11-20 | 5,650.00 | 5,790.00 | 5,630.00 | 5,630.00 | 5,477.35 | 6,420 |
| 2024-11-19 | 5,790.00 | 5,850.00 | 5,720.00 | 5,720.00 | 5,564.91 | 11,482 |
| 2024-11-18 | 5,870.00 | 5,960.00 | 5,760.00 | 5,850.00 | 5,691.39 | 12,967 |
| 2024-11-15 | 5,600.00 | 5,920.00 | 5,500.00 | 5,880.00 | 5,720.57 | 16,596 |
| 2024-11-14 | 5,640.00 | 5,910.00 | 5,500.00 | 5,600.00 | 5,448.16 | 40,807 |
| 2024-11-13 | 6,150.00 | 6,170.00 | 5,540.00 | 5,640.00 | 5,487.08 | 61,693 |
| 2024-11-12 | 6,710.00 | 6,710.00 | 6,040.00 | 6,150.00 | 5,983.25 | 43,257 |
| 2024-11-11 | 6,780.00 | 6,810.00 | 6,600.00 | 6,620.00 | 6,440.51 | 19,082 |
| 2024-11-08 | 6,810.00 | 7,080.00 | 6,810.00 | 6,830.00 | 6,644.81 | 30,596 |
| 2024-11-07 | 6,870.00 | 6,870.00 | 6,770.00 | 6,770.00 | 6,586.44 | 4,107 |
| 2024-11-06 | 6,870.00 | 7,000.00 | 6,800.00 | 6,870.00 | 6,683.73 | 8,172 |
| 2024-11-05 | 6,770.00 | 6,970.00 | 6,770.00 | 6,930.00 | 6,742.10 | 7,873 |
| 2024-11-04 | 6,670.00 | 6,820.00 | 6,670.00 | 6,810.00 | 6,625.36 | 3,756 |
| 2024-11-01 | 6,840.00 | 6,870.00 | 6,720.00 | 6,750.00 | 6,566.98 | 4,852 |
| 2024-10-31 | 6,660.00 | 6,900.00 | 6,660.00 | 6,850.00 | 6,664.27 | 4,478 |
| 2024-10-30 | 6,710.00 | 6,820.00 | 6,710.00 | 6,780.00 | 6,596.17 | 4,822 |
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.