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
2024-01-294,975.004,975.004,900.004,900.004,900.0031,993
2024-01-264,965.004,965.004,900.004,950.004,950.0031,304
2024-01-255,110.005,130.004,915.004,965.004,965.0072,753
2024-01-245,170.005,300.005,070.005,140.005,140.00160,613
2024-01-234,905.005,480.004,890.005,170.005,170.00588,030
2024-01-225,020.005,020.004,905.004,905.004,905.0041,639
2024-01-194,955.005,100.004,920.004,990.004,990.0029,060
2024-01-184,770.005,000.004,770.005,000.005,000.0040,170
2024-01-174,865.004,915.004,790.004,810.004,810.0037,480
2024-01-164,980.005,100.004,855.004,895.004,895.0026,145
2024-01-155,030.005,030.004,945.004,960.004,960.0022,164
2024-01-125,130.005,130.005,000.005,030.005,030.0047,344
2024-01-115,010.005,140.005,010.005,130.005,130.0033,879
2024-01-105,150.005,150.005,000.005,070.005,070.0037,216
2024-01-095,120.005,150.005,040.005,070.005,070.0027,841
2024-01-084,945.005,130.004,945.005,120.005,120.0047,908
2024-01-054,940.005,010.004,910.004,960.004,960.0029,930
2024-01-044,995.005,040.004,935.004,935.004,935.0026,637
2024-01-034,930.005,050.004,930.005,010.005,010.0037,532
2024-01-024,900.004,995.004,840.004,980.004,980.0039,671
2023-12-284,940.004,940.004,810.004,870.004,870.0039,566
2023-12-274,985.004,985.004,700.004,940.004,940.0046,052
2023-12-265,060.005,100.004,940.005,000.004,721.9668,049
2023-12-225,050.005,330.005,000.005,080.004,797.51316,523
2023-12-214,990.005,030.004,940.005,030.004,750.2944,265
2023-12-204,995.005,040.004,895.004,990.004,712.5254,199
2023-12-194,950.004,970.004,915.004,940.004,665.3021,545
2023-12-184,865.004,980.004,795.004,945.004,670.0238,818
2023-12-154,875.004,955.004,785.004,825.004,556.6978,893
2023-12-145,010.005,010.004,865.004,905.004,632.2472,793
2023-12-134,785.005,010.004,735.005,010.004,731.4079,850
2023-12-124,735.004,805.004,735.004,785.004,518.9224,627
2023-12-114,840.004,840.004,715.004,715.004,452.8131,678
2023-12-084,705.004,750.004,640.004,750.004,485.8635,082
2023-12-074,720.004,750.004,635.004,680.004,419.7530,132
2023-12-064,690.004,765.004,675.004,755.004,490.5825,170
2023-12-054,890.004,895.004,710.004,735.004,471.7033,268
2023-12-044,835.004,880.004,810.004,860.004,589.7532,769
2023-12-014,935.004,940.004,785.004,835.004,566.1429,790
2023-11-304,730.004,895.004,710.004,885.004,613.3536,941
2023-11-294,800.004,845.004,650.004,755.004,490.5839,100
2023-11-284,845.004,890.004,815.004,835.004,566.1426,954
2023-11-274,890.004,980.004,820.004,870.004,599.1919,095
2023-11-244,870.004,945.004,820.004,885.004,613.3535,216
2023-11-234,855.004,950.004,845.004,845.004,575.5819,834
2023-11-224,930.004,940.004,830.004,900.004,627.5225,550
2023-11-214,810.004,990.004,810.004,900.004,627.5228,056
2023-11-204,960.004,980.004,855.004,920.004,646.4116,539
2023-11-174,960.004,965.004,800.004,960.004,684.1815,936
2023-11-164,875.004,970.004,850.004,960.004,684.1857,475
2023-11-154,730.004,875.004,730.004,850.004,580.3033,418
2023-11-144,540.004,800.004,540.004,710.004,448.0946,216
2023-11-134,775.004,775.004,560.004,565.004,311.1532,850
2023-11-104,900.004,900.004,700.004,725.004,462.2535,256
2023-11-094,830.004,900.004,600.004,900.004,627.5233,633
2023-11-084,820.004,965.004,715.004,780.004,514.1963,070
2023-11-074,830.004,830.004,630.004,755.004,490.5821,481
2023-11-064,650.004,775.004,630.004,770.004,504.7529,947
2023-11-034,635.004,650.004,530.004,650.004,391.4224,048
2023-11-024,530.004,600.004,515.004,590.004,334.7622,080
← NewerPage 12 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.