Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 101240.KQ stock page

CQV Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-264,440.004,490.004,380.004,445.004,445.0061,741
2024-04-254,510.004,510.004,450.004,450.004,450.0022,954
2024-04-244,545.004,595.004,465.004,475.004,475.0057,185
2024-04-234,455.004,700.004,405.004,545.004,545.00123,177
2024-04-224,420.004,465.004,390.004,435.004,435.0036,158
2024-04-194,515.004,545.004,400.004,460.004,460.0060,849
2024-04-184,465.004,550.004,465.004,550.004,550.009,922
2024-04-174,440.004,530.004,440.004,465.004,465.0041,348
2024-04-164,570.004,570.004,455.004,480.004,480.0021,304
2024-04-154,595.004,595.004,460.004,590.004,590.0042,886
2024-04-124,630.004,665.004,555.004,600.004,600.0057,508
2024-04-114,705.004,710.004,615.004,640.004,640.0039,063
2024-04-094,640.004,760.004,630.004,735.004,735.0054,351
2024-04-084,665.004,675.004,635.004,660.004,660.0016,602
2024-04-054,570.004,665.004,570.004,665.004,665.0027,046
2024-04-044,665.004,700.004,610.004,620.004,620.0038,081
2024-04-034,800.004,800.004,655.004,700.004,700.0038,198
2024-04-024,850.004,895.004,730.004,895.004,895.0030,246
2024-04-014,790.004,855.004,705.004,805.004,805.0059,352
2024-03-294,655.004,830.004,655.004,790.004,790.0031,313
2024-03-284,735.004,760.004,680.004,690.004,690.0015,687
2024-03-274,715.004,745.004,680.004,715.004,715.0019,541
2024-03-264,680.004,785.004,680.004,720.004,720.0044,243
2024-03-254,635.004,770.004,635.004,705.004,705.0041,024
2024-03-224,635.004,700.004,615.004,685.004,685.0040,797
2024-03-214,655.004,740.004,655.004,700.004,700.0035,293
2024-03-204,640.004,720.004,620.004,700.004,700.0039,171
2024-03-194,770.004,770.004,640.004,685.004,685.0025,222
2024-03-184,705.004,795.004,705.004,725.004,725.0034,013
2024-03-154,680.004,730.004,665.004,705.004,705.0027,441
2024-03-144,710.004,720.004,630.004,680.004,680.0034,493
2024-03-134,535.004,625.004,535.004,610.004,610.0013,423
2024-03-124,535.004,585.004,485.004,580.004,580.0044,118
2024-03-114,630.004,630.004,515.004,535.004,535.0020,200
2024-03-084,540.004,625.004,540.004,605.004,605.0015,082
2024-03-074,670.004,670.004,555.004,580.004,580.0032,030
2024-03-064,575.004,695.004,575.004,670.004,670.0038,405
2024-03-054,765.004,790.004,565.004,645.004,645.0062,877
2024-03-044,810.004,820.004,720.004,765.004,765.0032,328
2024-02-294,720.004,840.004,680.004,810.004,810.0026,472
2024-02-284,860.004,860.004,700.004,720.004,720.0041,769
2024-02-274,810.004,865.004,775.004,850.004,850.0035,243
2024-02-264,960.004,970.004,805.004,870.004,870.0029,155
2024-02-234,985.004,985.004,805.004,895.004,895.0039,836
2024-02-224,965.004,990.004,955.004,965.004,965.0018,753
2024-02-215,000.005,020.004,935.004,985.004,985.0012,199
2024-02-204,970.005,050.004,955.005,000.005,000.0012,151
2024-02-195,070.005,070.004,950.005,030.005,030.0012,859
2024-02-165,040.005,100.004,950.005,040.005,040.0019,268
2024-02-154,950.005,040.004,950.004,995.004,995.0023,230
2024-02-144,905.005,010.004,900.004,950.004,950.0024,098
2024-02-134,935.005,020.004,885.005,000.005,000.0096,042
2024-02-084,955.004,965.004,900.004,930.004,930.0027,576
2024-02-074,870.004,965.004,845.004,945.004,945.0025,381
2024-02-064,825.004,940.004,825.004,865.004,865.0024,592
2024-02-054,900.004,945.004,865.004,945.004,945.0016,580
2024-02-024,785.004,900.004,715.004,900.004,900.0047,571
2024-02-014,660.004,780.004,615.004,715.004,715.0071,772
2024-01-314,835.004,860.004,680.004,705.004,705.0063,839
2024-01-304,900.004,925.004,835.004,860.004,860.0047,283
← NewerPage 11 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-27183.6000 KRW
2022-12-28180.0000 KRW
2021-12-29120.0000 KRW
2020-12-29100.0000 KRW
2019-12-27170.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.