Q.S.I Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6,680.00 | 6,910.00 | 6,680.00 | 6,750.00 | 6,566.98 | 12,692 |
| 2024-10-28 | 6,700.00 | 6,980.00 | 6,700.00 | 6,720.00 | 6,537.80 | 27,190 |
| 2024-10-25 | 6,570.00 | 6,860.00 | 6,560.00 | 6,780.00 | 6,596.17 | 34,033 |
| 2024-10-24 | 6,750.00 | 6,860.00 | 6,630.00 | 6,630.00 | 6,450.24 | 16,730 |
| 2024-10-23 | 6,870.00 | 6,900.00 | 6,620.00 | 6,890.00 | 6,703.19 | 35,000 |
| 2024-10-22 | 7,050.00 | 8,350.00 | 6,690.00 | 6,830.00 | 6,644.81 | 684,234 |
| 2024-10-21 | 6,980.00 | 7,050.00 | 6,810.00 | 7,050.00 | 6,858.85 | 5,884 |
| 2024-10-18 | 6,960.00 | 7,040.00 | 6,780.00 | 7,030.00 | 6,839.39 | 8,669 |
| 2024-10-17 | 7,000.00 | 7,090.00 | 6,860.00 | 6,900.00 | 6,712.92 | 10,966 |
| 2024-10-16 | 7,190.00 | 7,190.00 | 7,020.00 | 7,090.00 | 6,897.76 | 6,916 |
| 2024-10-15 | 7,100.00 | 7,260.00 | 7,100.00 | 7,200.00 | 7,004.78 | 9,941 |
| 2024-10-14 | 7,090.00 | 7,120.00 | 7,000.00 | 7,090.00 | 6,897.76 | 5,878 |
| 2024-10-11 | 7,070.00 | 7,170.00 | 7,000.00 | 7,090.00 | 6,897.76 | 13,968 |
| 2024-10-10 | 7,120.00 | 7,190.00 | 7,050.00 | 7,110.00 | 6,917.22 | 2,218 |
| 2024-10-08 | 7,310.00 | 7,310.00 | 7,120.00 | 7,130.00 | 6,936.68 | 7,341 |
| 2024-10-07 | 7,260.00 | 7,370.00 | 7,220.00 | 7,320.00 | 7,121.53 | 4,809 |
| 2024-10-04 | 7,250.00 | 7,310.00 | 7,150.00 | 7,260.00 | 7,063.16 | 3,802 |
| 2024-10-02 | 7,360.00 | 7,410.00 | 7,150.00 | 7,250.00 | 7,053.43 | 6,367 |
| 2024-09-30 | 7,520.00 | 7,550.00 | 7,430.00 | 7,430.00 | 7,228.55 | 4,193 |
| 2024-09-27 | 7,510.00 | 7,600.00 | 7,400.00 | 7,520.00 | 7,316.11 | 5,586 |
| 2024-09-26 | 7,260.00 | 7,550.00 | 7,260.00 | 7,510.00 | 7,306.38 | 17,135 |
| 2024-09-25 | 7,160.00 | 7,390.00 | 7,150.00 | 7,280.00 | 7,082.61 | 23,302 |
| 2024-09-24 | 7,120.00 | 7,200.00 | 7,070.00 | 7,160.00 | 6,965.87 | 7,249 |
| 2024-09-23 | 6,960.00 | 7,100.00 | 6,940.00 | 7,080.00 | 6,888.04 | 10,523 |
| 2024-09-20 | 7,090.00 | 7,090.00 | 6,930.00 | 6,990.00 | 6,800.48 | 15,681 |
| 2024-09-19 | 7,140.00 | 7,140.00 | 6,960.00 | 6,970.00 | 6,781.02 | 10,140 |
| 2024-09-13 | 7,010.00 | 7,120.00 | 7,010.00 | 7,100.00 | 6,907.49 | 4,375 |
| 2024-09-12 | 6,900.00 | 7,160.00 | 6,900.00 | 7,060.00 | 6,868.58 | 8,670 |
| 2024-09-11 | 6,810.00 | 7,320.00 | 6,790.00 | 6,950.00 | 6,761.56 | 61,991 |
| 2024-09-10 | 7,050.00 | 7,090.00 | 6,770.00 | 6,870.00 | 6,683.73 | 14,763 |
| 2024-09-09 | 6,710.00 | 7,240.00 | 6,710.00 | 7,050.00 | 6,858.85 | 14,960 |
| 2024-09-06 | 7,010.00 | 7,110.00 | 6,850.00 | 6,980.00 | 6,790.75 | 21,184 |
| 2024-09-05 | 7,010.00 | 7,190.00 | 6,890.00 | 7,080.00 | 6,888.04 | 35,466 |
| 2024-09-04 | 7,150.00 | 7,220.00 | 6,990.00 | 7,000.00 | 6,810.20 | 38,421 |
| 2024-09-03 | 7,360.00 | 7,430.00 | 7,230.00 | 7,340.00 | 7,140.99 | 21,508 |
| 2024-09-02 | 7,440.00 | 7,520.00 | 7,320.00 | 7,430.00 | 7,228.55 | 9,558 |
| 2024-08-30 | 7,450.00 | 7,530.00 | 7,350.00 | 7,440.00 | 7,238.27 | 3,431 |
| 2024-08-29 | 7,410.00 | 7,450.00 | 6,950.00 | 7,450.00 | 7,248.00 | 10,520 |
| 2024-08-28 | 7,480.00 | 7,530.00 | 7,420.00 | 7,470.00 | 7,267.46 | 5,262 |
| 2024-08-27 | 7,510.00 | 7,580.00 | 7,480.00 | 7,500.00 | 7,296.65 | 5,575 |
| 2024-08-26 | 7,710.00 | 7,750.00 | 7,590.00 | 7,590.00 | 7,384.21 | 6,482 |
| 2024-08-23 | 7,580.00 | 7,790.00 | 7,540.00 | 7,710.00 | 7,500.95 | 16,343 |
| 2024-08-22 | 7,630.00 | 7,730.00 | 7,570.00 | 7,600.00 | 7,393.94 | 5,843 |
| 2024-08-21 | 7,540.00 | 7,650.00 | 7,540.00 | 7,650.00 | 7,442.58 | 3,585 |
| 2024-08-20 | 7,520.00 | 7,620.00 | 7,520.00 | 7,600.00 | 7,393.94 | 5,777 |
| 2024-08-19 | 7,580.00 | 7,680.00 | 7,490.00 | 7,590.00 | 7,384.21 | 6,877 |
| 2024-08-16 | 7,580.00 | 7,650.00 | 7,580.00 | 7,640.00 | 7,432.85 | 7,119 |
| 2024-08-14 | 7,510.00 | 7,690.00 | 7,510.00 | 7,630.00 | 7,423.12 | 9,214 |
| 2024-08-13 | 7,650.00 | 7,680.00 | 7,500.00 | 7,570.00 | 7,364.75 | 8,681 |
| 2024-08-12 | 7,490.00 | 7,670.00 | 7,460.00 | 7,650.00 | 7,442.58 | 9,704 |
| 2024-08-09 | 7,450.00 | 7,620.00 | 7,450.00 | 7,500.00 | 7,296.65 | 7,507 |
| 2024-08-08 | 7,490.00 | 7,600.00 | 7,320.00 | 7,500.00 | 7,296.65 | 9,919 |
| 2024-08-07 | 7,450.00 | 7,640.00 | 7,360.00 | 7,560.00 | 7,355.02 | 9,776 |
| 2024-08-06 | 7,020.00 | 7,570.00 | 7,020.00 | 7,450.00 | 7,248.00 | 34,959 |
| 2024-08-05 | 7,620.00 | 7,880.00 | 6,830.00 | 7,300.00 | 7,102.07 | 74,765 |
| 2024-08-02 | 7,870.00 | 8,120.00 | 7,580.00 | 7,900.00 | 7,685.80 | 34,783 |
| 2024-08-01 | 7,950.00 | 8,070.00 | 7,950.00 | 8,070.00 | 7,851.19 | 4,777 |
| 2024-07-31 | 7,880.00 | 7,990.00 | 7,820.00 | 7,990.00 | 7,773.36 | 12,620 |
| 2024-07-30 | 7,940.00 | 8,060.00 | 7,890.00 | 7,900.00 | 7,685.80 | 8,512 |
| 2024-07-29 | 8,030.00 | 8,100.00 | 7,950.00 | 8,020.00 | 7,802.55 | 4,562 |
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.