CQV Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5,890.00 | 6,000.00 | 5,740.00 | 5,900.00 | 5,571.91 | 79,614 |
| 2023-07-31 | 5,940.00 | 6,010.00 | 5,780.00 | 5,890.00 | 5,562.47 | 48,064 |
| 2023-07-28 | 5,470.00 | 5,940.00 | 5,470.00 | 5,870.00 | 5,543.58 | 94,253 |
| 2023-07-27 | 5,450.00 | 5,850.00 | 5,450.00 | 5,600.00 | 5,288.60 | 99,257 |
| 2023-07-26 | 5,860.00 | 5,900.00 | 5,530.00 | 5,550.00 | 5,241.38 | 205,246 |
| 2023-07-25 | 5,950.00 | 6,030.00 | 5,850.00 | 5,860.00 | 5,534.14 | 129,161 |
| 2023-07-24 | 6,080.00 | 6,190.00 | 6,000.00 | 6,030.00 | 5,694.68 | 149,843 |
| 2023-07-21 | 6,320.00 | 6,320.00 | 6,080.00 | 6,160.00 | 5,817.45 | 85,327 |
| 2023-07-20 | 6,170.00 | 6,330.00 | 6,110.00 | 6,300.00 | 5,949.67 | 62,678 |
| 2023-07-19 | 6,290.00 | 6,290.00 | 6,120.00 | 6,220.00 | 5,874.12 | 95,858 |
| 2023-07-18 | 6,460.00 | 6,480.00 | 6,150.00 | 6,230.00 | 5,883.56 | 160,661 |
| 2023-07-17 | 6,330.00 | 6,510.00 | 6,240.00 | 6,450.00 | 6,091.33 | 80,402 |
| 2023-07-14 | 6,500.00 | 6,580.00 | 6,290.00 | 6,330.00 | 5,978.00 | 131,120 |
| 2023-07-13 | 6,520.00 | 6,590.00 | 6,470.00 | 6,530.00 | 6,166.88 | 85,534 |
| 2023-07-12 | 6,760.00 | 6,760.00 | 6,440.00 | 6,500.00 | 6,138.55 | 232,308 |
| 2023-07-11 | 6,510.00 | 6,850.00 | 6,500.00 | 6,800.00 | 6,421.87 | 274,769 |
| 2023-07-10 | 6,570.00 | 6,700.00 | 6,340.00 | 6,520.00 | 6,157.44 | 122,113 |
| 2023-07-07 | 6,430.00 | 6,560.00 | 6,380.00 | 6,440.00 | 6,081.88 | 128,967 |
| 2023-07-06 | 6,840.00 | 6,840.00 | 6,420.00 | 6,420.00 | 6,063.00 | 152,309 |
| 2023-07-05 | 6,570.00 | 6,820.00 | 6,570.00 | 6,710.00 | 6,336.87 | 135,115 |
| 2023-07-04 | 6,650.00 | 6,960.00 | 6,540.00 | 6,560.00 | 6,195.21 | 310,417 |
| 2023-07-03 | 6,640.00 | 6,810.00 | 6,630.00 | 6,740.00 | 6,365.20 | 135,562 |
| 2023-06-30 | 6,480.00 | 6,660.00 | 6,410.00 | 6,640.00 | 6,270.76 | 134,619 |
| 2023-06-29 | 6,690.00 | 7,150.00 | 6,450.00 | 6,500.00 | 6,138.55 | 233,996 |
| 2023-06-28 | 6,880.00 | 6,920.00 | 6,650.00 | 6,680.00 | 6,308.54 | 186,625 |
| 2023-06-27 | 6,970.00 | 7,040.00 | 6,820.00 | 6,880.00 | 6,497.42 | 103,874 |
| 2023-06-26 | 6,950.00 | 7,040.00 | 6,880.00 | 6,930.00 | 6,544.64 | 134,146 |
| 2023-06-23 | 7,000.00 | 7,250.00 | 6,860.00 | 7,050.00 | 6,657.96 | 354,638 |
| 2023-06-22 | 7,060.00 | 7,120.00 | 6,940.00 | 7,000.00 | 6,610.74 | 214,141 |
| 2023-06-21 | 7,150.00 | 7,200.00 | 7,050.00 | 7,150.00 | 6,752.40 | 124,928 |
| 2023-06-20 | 7,490.00 | 7,560.00 | 7,100.00 | 7,140.00 | 6,742.96 | 279,961 |
| 2023-06-19 | 7,420.00 | 7,450.00 | 7,240.00 | 7,450.00 | 7,035.72 | 140,412 |
| 2023-06-16 | 7,300.00 | 7,530.00 | 7,280.00 | 7,420.00 | 7,007.39 | 174,964 |
| 2023-06-15 | 7,390.00 | 7,510.00 | 7,140.00 | 7,210.00 | 6,809.07 | 265,414 |
| 2023-06-14 | 7,620.00 | 7,700.00 | 7,200.00 | 7,360.00 | 6,950.73 | 305,247 |
| 2023-06-13 | 7,510.00 | 8,170.00 | 7,500.00 | 7,610.00 | 7,186.82 | 1,291,021 |
| 2023-06-12 | 7,710.00 | 7,710.00 | 7,400.00 | 7,500.00 | 7,082.94 | 197,933 |
| 2023-06-09 | 7,430.00 | 7,700.00 | 7,430.00 | 7,610.00 | 7,186.82 | 301,291 |
| 2023-06-08 | 7,610.00 | 7,610.00 | 7,320.00 | 7,430.00 | 7,016.83 | 389,229 |
| 2023-06-07 | 8,110.00 | 8,160.00 | 7,610.00 | 7,610.00 | 7,186.82 | 638,368 |
| 2023-06-05 | 8,040.00 | 8,160.00 | 7,820.00 | 8,160.00 | 7,706.24 | 491,679 |
| 2023-06-02 | 8,200.00 | 8,200.00 | 7,930.00 | 7,970.00 | 7,526.80 | 667,335 |
| 2023-06-01 | 8,300.00 | 8,500.00 | 8,080.00 | 8,110.00 | 7,659.02 | 904,374 |
| 2023-05-31 | 8,380.00 | 8,770.00 | 8,190.00 | 8,210.00 | 7,753.46 | 1,723,159 |
| 2023-05-30 | 8,690.00 | 8,700.00 | 8,190.00 | 8,500.00 | 8,027.33 | 2,226,803 |
| 2023-05-26 | 8,060.00 | 9,400.00 | 7,960.00 | 8,860.00 | 8,367.31 | 18,849,950 |
| 2023-05-25 | 7,930.00 | 8,420.00 | 7,760.00 | 7,980.00 | 7,536.25 | 1,334,387 |
| 2023-05-24 | 8,410.00 | 8,480.00 | 7,960.00 | 7,960.00 | 7,517.36 | 906,809 |
| 2023-05-23 | 8,310.00 | 9,110.00 | 8,170.00 | 8,480.00 | 8,008.44 | 4,521,030 |
| 2023-05-22 | 8,380.00 | 8,610.00 | 8,180.00 | 8,300.00 | 7,838.45 | 1,485,940 |
| 2023-05-19 | 8,180.00 | 9,070.00 | 8,030.00 | 8,240.00 | 7,781.79 | 7,437,526 |
| 2023-05-18 | 7,090.00 | 9,130.00 | 7,020.00 | 8,430.00 | 7,961.22 | 22,561,792 |
| 2023-05-17 | 7,110.00 | 7,470.00 | 6,960.00 | 7,030.00 | 6,639.08 | 1,132,652 |
| 2023-05-16 | 6,940.00 | 7,180.00 | 6,930.00 | 7,010.00 | 6,620.19 | 409,470 |
| 2023-05-15 | 7,340.00 | 7,440.00 | 6,850.00 | 6,990.00 | 6,601.30 | 624,381 |
| 2023-05-12 | 7,160.00 | 7,330.00 | 7,110.00 | 7,130.00 | 6,733.51 | 509,125 |
| 2023-05-11 | 7,420.00 | 7,870.00 | 7,210.00 | 7,230.00 | 6,827.95 | 1,705,176 |
| 2023-05-10 | 7,410.00 | 7,770.00 | 7,350.00 | 7,480.00 | 7,064.05 | 1,087,818 |
| 2023-05-09 | 7,850.00 | 7,900.00 | 7,280.00 | 7,520.00 | 7,101.83 | 1,594,267 |
| 2023-05-08 | 8,050.00 | 8,390.00 | 7,460.00 | 7,650.00 | 7,224.60 | 2,834,130 |
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.