CQV Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4,865.00 | 5,080.00 | 4,855.00 | 5,080.00 | 5,080.00 | 121,292 |
| 2024-07-24 | 4,775.00 | 4,945.00 | 4,745.00 | 4,905.00 | 4,905.00 | 76,664 |
| 2024-07-23 | 4,785.00 | 4,900.00 | 4,740.00 | 4,775.00 | 4,775.00 | 79,382 |
| 2024-07-22 | 4,750.00 | 4,835.00 | 4,640.00 | 4,785.00 | 4,785.00 | 56,893 |
| 2024-07-19 | 4,830.00 | 4,830.00 | 4,730.00 | 4,785.00 | 4,785.00 | 32,694 |
| 2024-07-18 | 5,010.00 | 5,050.00 | 4,805.00 | 4,830.00 | 4,830.00 | 100,467 |
| 2024-07-17 | 4,850.00 | 5,050.00 | 4,830.00 | 5,010.00 | 5,010.00 | 176,577 |
| 2024-07-16 | 4,740.00 | 4,875.00 | 4,740.00 | 4,850.00 | 4,850.00 | 72,268 |
| 2024-07-15 | 4,680.00 | 4,830.00 | 4,660.00 | 4,790.00 | 4,790.00 | 37,355 |
| 2024-07-12 | 4,560.00 | 4,660.00 | 4,560.00 | 4,660.00 | 4,660.00 | 15,037 |
| 2024-07-11 | 4,550.00 | 4,595.00 | 4,550.00 | 4,590.00 | 4,590.00 | 17,253 |
| 2024-07-10 | 4,630.00 | 4,640.00 | 4,435.00 | 4,570.00 | 4,570.00 | 86,057 |
| 2024-07-09 | 4,610.00 | 4,730.00 | 4,610.00 | 4,640.00 | 4,640.00 | 17,943 |
| 2024-07-08 | 4,595.00 | 4,660.00 | 4,570.00 | 4,660.00 | 4,660.00 | 16,607 |
| 2024-07-05 | 4,705.00 | 4,795.00 | 4,595.00 | 4,600.00 | 4,600.00 | 102,280 |
| 2024-07-04 | 4,820.00 | 4,820.00 | 4,650.00 | 4,725.00 | 4,725.00 | 168,530 |
| 2024-07-03 | 4,780.00 | 4,830.00 | 4,730.00 | 4,825.00 | 4,825.00 | 34,306 |
| 2024-07-02 | 4,800.00 | 4,800.00 | 4,720.00 | 4,780.00 | 4,780.00 | 48,006 |
| 2024-07-01 | 4,770.00 | 4,935.00 | 4,750.00 | 4,805.00 | 4,805.00 | 100,569 |
| 2024-06-28 | 4,765.00 | 4,850.00 | 4,730.00 | 4,770.00 | 4,770.00 | 62,618 |
| 2024-06-27 | 4,775.00 | 4,825.00 | 4,705.00 | 4,765.00 | 4,765.00 | 52,048 |
| 2024-06-26 | 4,815.00 | 4,850.00 | 4,735.00 | 4,745.00 | 4,745.00 | 95,179 |
| 2024-06-25 | 4,760.00 | 4,840.00 | 4,695.00 | 4,815.00 | 4,815.00 | 95,418 |
| 2024-06-24 | 4,845.00 | 4,915.00 | 4,690.00 | 4,810.00 | 4,810.00 | 122,031 |
| 2024-06-21 | 4,900.00 | 4,910.00 | 4,730.00 | 4,845.00 | 4,845.00 | 168,546 |
| 2024-06-20 | 5,350.00 | 5,580.00 | 4,895.00 | 4,895.00 | 4,895.00 | 1,144,637 |
| 2024-06-19 | 5,610.00 | 5,880.00 | 5,550.00 | 5,710.00 | 5,710.00 | 190,294 |
| 2024-06-18 | 5,510.00 | 5,710.00 | 5,460.00 | 5,610.00 | 5,610.00 | 111,072 |
| 2024-06-17 | 5,490.00 | 5,790.00 | 5,470.00 | 5,570.00 | 5,570.00 | 276,082 |
| 2024-06-14 | 5,700.00 | 6,140.00 | 5,320.00 | 5,410.00 | 5,410.00 | 1,080,504 |
| 2024-06-13 | 5,270.00 | 5,620.00 | 5,200.00 | 5,540.00 | 5,540.00 | 238,735 |
| 2024-06-12 | 5,300.00 | 5,310.00 | 5,250.00 | 5,260.00 | 5,260.00 | 37,573 |
| 2024-06-11 | 5,340.00 | 5,480.00 | 5,250.00 | 5,300.00 | 5,300.00 | 65,600 |
| 2024-06-10 | 5,360.00 | 5,460.00 | 5,150.00 | 5,400.00 | 5,400.00 | 157,019 |
| 2024-06-07 | 5,370.00 | 5,570.00 | 5,350.00 | 5,430.00 | 5,430.00 | 75,048 |
| 2024-06-05 | 5,300.00 | 5,400.00 | 5,250.00 | 5,330.00 | 5,330.00 | 108,414 |
| 2024-06-04 | 5,550.00 | 5,550.00 | 5,240.00 | 5,290.00 | 5,290.00 | 144,795 |
| 2024-06-03 | 5,500.00 | 5,640.00 | 5,440.00 | 5,560.00 | 5,560.00 | 142,235 |
| 2024-05-31 | 5,500.00 | 5,700.00 | 5,450.00 | 5,480.00 | 5,480.00 | 101,450 |
| 2024-05-30 | 5,510.00 | 5,690.00 | 5,400.00 | 5,500.00 | 5,500.00 | 175,221 |
| 2024-05-29 | 5,520.00 | 5,740.00 | 5,390.00 | 5,500.00 | 5,500.00 | 151,647 |
| 2024-05-28 | 5,830.00 | 5,830.00 | 5,390.00 | 5,520.00 | 5,520.00 | 409,480 |
| 2024-05-27 | 5,370.00 | 5,840.00 | 5,310.00 | 5,840.00 | 5,840.00 | 539,185 |
| 2024-05-24 | 5,010.00 | 5,900.00 | 4,955.00 | 5,420.00 | 5,420.00 | 1,563,286 |
| 2024-05-23 | 4,830.00 | 5,120.00 | 4,820.00 | 5,010.00 | 5,010.00 | 118,456 |
| 2024-05-22 | 5,020.00 | 5,090.00 | 4,850.00 | 4,875.00 | 4,875.00 | 124,506 |
| 2024-05-21 | 4,940.00 | 5,180.00 | 4,940.00 | 5,030.00 | 5,030.00 | 196,398 |
| 2024-05-20 | 4,910.00 | 4,995.00 | 4,860.00 | 4,935.00 | 4,935.00 | 79,362 |
| 2024-05-17 | 4,865.00 | 5,000.00 | 4,860.00 | 4,910.00 | 4,910.00 | 87,319 |
| 2024-05-16 | 4,865.00 | 4,980.00 | 4,830.00 | 4,900.00 | 4,900.00 | 111,773 |
| 2024-05-14 | 4,800.00 | 4,875.00 | 4,775.00 | 4,855.00 | 4,855.00 | 58,668 |
| 2024-05-13 | 4,850.00 | 4,850.00 | 4,735.00 | 4,800.00 | 4,800.00 | 104,876 |
| 2024-05-10 | 4,705.00 | 4,865.00 | 4,670.00 | 4,760.00 | 4,760.00 | 89,005 |
| 2024-05-09 | 4,650.00 | 4,740.00 | 4,615.00 | 4,700.00 | 4,700.00 | 36,395 |
| 2024-05-08 | 4,660.00 | 4,660.00 | 4,590.00 | 4,650.00 | 4,650.00 | 22,592 |
| 2024-05-07 | 4,630.00 | 4,665.00 | 4,600.00 | 4,635.00 | 4,635.00 | 26,370 |
| 2024-05-03 | 4,585.00 | 4,635.00 | 4,550.00 | 4,630.00 | 4,630.00 | 24,819 |
| 2024-05-02 | 4,550.00 | 4,595.00 | 4,540.00 | 4,575.00 | 4,575.00 | 24,852 |
| 2024-04-30 | 4,485.00 | 4,585.00 | 4,435.00 | 4,550.00 | 4,550.00 | 59,793 |
| 2024-04-29 | 4,425.00 | 4,510.00 | 4,425.00 | 4,485.00 | 4,485.00 | 49,091 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 183.6000 KRW |
| 2022-12-28 | 180.0000 KRW |
| 2021-12-29 | 120.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 170.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.