CQV Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 4,300.00 | 4,495.00 | 4,295.00 | 4,485.00 | 4,235.60 | 61,988 |
| 2023-10-31 | 4,465.00 | 4,485.00 | 4,280.00 | 4,290.00 | 4,051.44 | 51,715 |
| 2023-10-30 | 4,400.00 | 4,475.00 | 4,385.00 | 4,440.00 | 4,193.10 | 29,451 |
| 2023-10-27 | 4,460.00 | 4,535.00 | 4,390.00 | 4,445.00 | 4,197.82 | 45,237 |
| 2023-10-26 | 4,510.00 | 4,605.00 | 4,385.00 | 4,490.00 | 4,240.32 | 80,529 |
| 2023-10-25 | 4,630.00 | 4,795.00 | 4,600.00 | 4,650.00 | 4,391.42 | 110,905 |
| 2023-10-24 | 4,590.00 | 5,790.00 | 4,335.00 | 4,630.00 | 4,372.53 | 867,980 |
| 2023-10-23 | 4,410.00 | 4,615.00 | 4,315.00 | 4,460.00 | 4,211.99 | 69,940 |
| 2023-10-20 | 4,700.00 | 4,745.00 | 4,465.00 | 4,565.00 | 4,311.15 | 79,612 |
| 2023-10-19 | 4,860.00 | 4,900.00 | 4,690.00 | 4,700.00 | 4,438.64 | 63,508 |
| 2023-10-18 | 4,800.00 | 5,190.00 | 4,800.00 | 4,935.00 | 4,660.57 | 121,970 |
| 2023-10-17 | 4,855.00 | 4,945.00 | 4,815.00 | 4,850.00 | 4,580.30 | 19,298 |
| 2023-10-16 | 4,750.00 | 5,050.00 | 4,695.00 | 4,855.00 | 4,585.02 | 40,742 |
| 2023-10-13 | 4,940.00 | 4,940.00 | 4,795.00 | 4,850.00 | 4,580.30 | 23,668 |
| 2023-10-12 | 4,685.00 | 4,900.00 | 4,685.00 | 4,900.00 | 4,627.52 | 36,094 |
| 2023-10-11 | 4,650.00 | 4,780.00 | 4,650.00 | 4,685.00 | 4,424.48 | 44,616 |
| 2023-10-10 | 4,735.00 | 4,795.00 | 4,600.00 | 4,650.00 | 4,391.42 | 42,295 |
| 2023-10-06 | 4,490.00 | 4,770.00 | 4,490.00 | 4,725.00 | 4,462.25 | 44,405 |
| 2023-10-05 | 4,770.00 | 4,820.00 | 4,560.00 | 4,580.00 | 4,325.32 | 68,275 |
| 2023-10-04 | 4,995.00 | 5,000.00 | 4,765.00 | 4,770.00 | 4,504.75 | 54,598 |
| 2023-09-27 | 4,840.00 | 5,000.00 | 4,770.00 | 5,000.00 | 4,721.96 | 25,325 |
| 2023-09-26 | 4,930.00 | 5,000.00 | 4,825.00 | 4,880.00 | 4,608.63 | 59,483 |
| 2023-09-25 | 5,060.00 | 5,160.00 | 4,955.00 | 4,955.00 | 4,679.46 | 63,664 |
| 2023-09-22 | 5,240.00 | 5,240.00 | 5,070.00 | 5,070.00 | 4,788.07 | 65,324 |
| 2023-09-21 | 5,380.00 | 5,390.00 | 5,170.00 | 5,260.00 | 4,967.50 | 81,294 |
| 2023-09-20 | 5,460.00 | 5,470.00 | 5,300.00 | 5,390.00 | 5,090.27 | 79,906 |
| 2023-09-19 | 5,590.00 | 5,590.00 | 5,390.00 | 5,460.00 | 5,156.38 | 124,548 |
| 2023-09-18 | 5,600.00 | 5,630.00 | 5,540.00 | 5,600.00 | 5,288.60 | 71,078 |
| 2023-09-15 | 5,570.00 | 6,050.00 | 5,520.00 | 5,620.00 | 5,307.48 | 464,672 |
| 2023-09-14 | 5,510.00 | 5,560.00 | 5,470.00 | 5,500.00 | 5,194.16 | 40,076 |
| 2023-09-13 | 5,510.00 | 5,600.00 | 5,480.00 | 5,510.00 | 5,203.60 | 46,522 |
| 2023-09-12 | 5,640.00 | 5,690.00 | 5,470.00 | 5,570.00 | 5,260.26 | 104,967 |
| 2023-09-11 | 5,730.00 | 5,730.00 | 5,560.00 | 5,580.00 | 5,269.71 | 39,262 |
| 2023-09-08 | 5,620.00 | 5,710.00 | 5,480.00 | 5,710.00 | 5,392.48 | 55,222 |
| 2023-09-07 | 5,700.00 | 5,740.00 | 5,540.00 | 5,580.00 | 5,269.71 | 80,005 |
| 2023-09-06 | 5,830.00 | 5,850.00 | 5,680.00 | 5,750.00 | 5,430.25 | 51,080 |
| 2023-09-05 | 5,690.00 | 5,760.00 | 5,650.00 | 5,760.00 | 5,439.70 | 45,412 |
| 2023-09-04 | 5,860.00 | 5,860.00 | 5,700.00 | 5,750.00 | 5,430.25 | 47,630 |
| 2023-09-01 | 5,810.00 | 5,990.00 | 5,720.00 | 5,860.00 | 5,534.14 | 99,559 |
| 2023-08-31 | 5,970.00 | 6,060.00 | 5,850.00 | 5,930.00 | 5,600.24 | 80,700 |
| 2023-08-30 | 5,920.00 | 6,170.00 | 5,830.00 | 6,000.00 | 5,666.35 | 305,190 |
| 2023-08-29 | 5,770.00 | 5,940.00 | 5,670.00 | 5,880.00 | 5,553.02 | 91,133 |
| 2023-08-28 | 5,590.00 | 5,820.00 | 5,530.00 | 5,770.00 | 5,449.14 | 98,808 |
| 2023-08-25 | 5,610.00 | 5,730.00 | 5,540.00 | 5,540.00 | 5,231.93 | 77,938 |
| 2023-08-24 | 5,690.00 | 5,780.00 | 5,600.00 | 5,720.00 | 5,401.92 | 91,916 |
| 2023-08-23 | 6,020.00 | 6,330.00 | 5,570.00 | 5,680.00 | 5,364.15 | 461,389 |
| 2023-08-22 | 5,820.00 | 5,940.00 | 5,690.00 | 5,820.00 | 5,496.36 | 92,898 |
| 2023-08-21 | 5,800.00 | 5,950.00 | 5,730.00 | 5,850.00 | 5,524.69 | 106,571 |
| 2023-08-18 | 5,550.00 | 5,760.00 | 5,490.00 | 5,710.00 | 5,392.48 | 78,675 |
| 2023-08-17 | 5,530.00 | 5,730.00 | 5,390.00 | 5,650.00 | 5,335.81 | 111,582 |
| 2023-08-16 | 5,750.00 | 5,780.00 | 5,550.00 | 5,590.00 | 5,279.15 | 149,358 |
| 2023-08-14 | 6,000.00 | 6,050.00 | 5,740.00 | 5,740.00 | 5,420.81 | 141,407 |
| 2023-08-11 | 6,120.00 | 6,220.00 | 5,950.00 | 6,000.00 | 5,666.35 | 225,020 |
| 2023-08-10 | 5,740.00 | 6,380.00 | 5,700.00 | 6,100.00 | 5,760.79 | 762,875 |
| 2023-08-09 | 5,680.00 | 5,790.00 | 5,630.00 | 5,750.00 | 5,430.25 | 32,602 |
| 2023-08-08 | 5,780.00 | 5,850.00 | 5,650.00 | 5,750.00 | 5,430.25 | 79,800 |
| 2023-08-07 | 5,820.00 | 5,870.00 | 5,730.00 | 5,870.00 | 5,543.58 | 39,530 |
| 2023-08-04 | 5,700.00 | 5,850.00 | 5,670.00 | 5,810.00 | 5,486.92 | 39,501 |
| 2023-08-03 | 5,810.00 | 5,870.00 | 5,650.00 | 5,750.00 | 5,430.25 | 55,508 |
| 2023-08-02 | 5,900.00 | 6,000.00 | 5,730.00 | 5,880.00 | 5,553.02 | 59,867 |
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.