CQV Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 9,320.00 | 10,170.00 | 8,000.00 | 8,430.00 | 7,961.22 | 9,543,796 |
| 2023-05-03 | 9,240.00 | 10,300.00 | 8,710.00 | 10,300.00 | 9,727.24 | 6,825,645 |
| 2023-05-02 | 6,260.00 | 7,930.00 | 5,990.00 | 7,930.00 | 7,489.03 | 10,987,401 |
| 2023-04-28 | 5,920.00 | 6,400.00 | 5,810.00 | 6,100.00 | 5,760.79 | 656,967 |
| 2023-04-27 | 5,390.00 | 6,300.00 | 5,390.00 | 5,910.00 | 5,581.36 | 485,964 |
| 2023-04-26 | 5,400.00 | 5,580.00 | 5,400.00 | 5,580.00 | 5,269.71 | 40,833 |
| 2023-04-25 | 5,720.00 | 5,740.00 | 5,490.00 | 5,600.00 | 5,288.60 | 78,952 |
| 2023-04-24 | 5,830.00 | 5,880.00 | 5,720.00 | 5,720.00 | 5,401.92 | 35,050 |
| 2023-04-21 | 5,890.00 | 5,970.00 | 5,780.00 | 5,900.00 | 5,571.91 | 47,533 |
| 2023-04-20 | 6,120.00 | 6,120.00 | 5,890.00 | 5,970.00 | 5,638.02 | 26,740 |
| 2023-04-19 | 6,070.00 | 6,180.00 | 5,970.00 | 6,060.00 | 5,723.02 | 50,360 |
| 2023-04-18 | 6,040.00 | 6,140.00 | 5,930.00 | 6,070.00 | 5,732.46 | 43,418 |
| 2023-04-17 | 6,030.00 | 6,060.00 | 5,960.00 | 6,030.00 | 5,694.68 | 27,837 |
| 2023-04-14 | 6,060.00 | 6,060.00 | 5,970.00 | 6,030.00 | 5,694.68 | 17,293 |
| 2023-04-13 | 5,980.00 | 6,030.00 | 5,880.00 | 6,020.00 | 5,685.24 | 21,879 |
| 2023-04-12 | 6,030.00 | 6,100.00 | 5,930.00 | 5,980.00 | 5,647.46 | 22,701 |
| 2023-04-11 | 5,900.00 | 6,000.00 | 5,850.00 | 6,000.00 | 5,666.35 | 38,742 |
| 2023-04-10 | 6,010.00 | 6,100.00 | 5,830.00 | 5,900.00 | 5,571.91 | 44,908 |
| 2023-04-07 | 6,080.00 | 6,080.00 | 5,950.00 | 6,010.00 | 5,675.80 | 35,756 |
| 2023-04-06 | 6,180.00 | 6,180.00 | 5,970.00 | 6,090.00 | 5,751.35 | 42,397 |
| 2023-04-05 | 6,170.00 | 6,200.00 | 5,900.00 | 6,180.00 | 5,836.34 | 71,619 |
| 2023-04-04 | 6,080.00 | 6,220.00 | 6,070.00 | 6,170.00 | 5,826.90 | 18,620 |
| 2023-04-03 | 6,210.00 | 6,230.00 | 6,080.00 | 6,160.00 | 5,817.45 | 21,683 |
| 2023-03-31 | 6,190.00 | 6,290.00 | 6,180.00 | 6,240.00 | 5,893.01 | 23,872 |
| 2023-03-30 | 6,190.00 | 6,290.00 | 6,120.00 | 6,240.00 | 5,893.01 | 59,636 |
| 2023-03-29 | 6,100.00 | 6,190.00 | 6,050.00 | 6,190.00 | 5,845.79 | 20,575 |
| 2023-03-28 | 6,070.00 | 6,130.00 | 6,000.00 | 6,100.00 | 5,760.79 | 32,873 |
| 2023-03-27 | 6,090.00 | 6,150.00 | 6,000.00 | 6,070.00 | 5,732.46 | 16,986 |
| 2023-03-24 | 6,140.00 | 6,170.00 | 6,000.00 | 6,130.00 | 5,789.12 | 19,593 |
| 2023-03-23 | 6,140.00 | 6,180.00 | 6,070.00 | 6,140.00 | 5,798.57 | 17,568 |
| 2023-03-22 | 6,210.00 | 6,310.00 | 6,040.00 | 6,140.00 | 5,798.57 | 28,052 |
| 2023-03-21 | 6,250.00 | 6,340.00 | 6,120.00 | 6,170.00 | 5,826.90 | 74,112 |
| 2023-03-20 | 6,060.00 | 6,170.00 | 5,950.00 | 6,160.00 | 5,817.45 | 43,951 |
| 2023-03-17 | 5,830.00 | 6,020.00 | 5,800.00 | 5,950.00 | 5,619.13 | 21,896 |
| 2023-03-16 | 5,850.00 | 5,850.00 | 5,670.00 | 5,820.00 | 5,496.36 | 31,886 |
| 2023-03-15 | 5,690.00 | 5,900.00 | 5,680.00 | 5,850.00 | 5,524.69 | 51,781 |
| 2023-03-14 | 5,870.00 | 5,880.00 | 5,660.00 | 5,680.00 | 5,364.15 | 63,409 |
| 2023-03-13 | 5,870.00 | 5,990.00 | 5,720.00 | 5,980.00 | 5,647.46 | 78,987 |
| 2023-03-10 | 6,110.00 | 6,110.00 | 5,930.00 | 5,990.00 | 5,656.91 | 37,280 |
| 2023-03-09 | 6,200.00 | 6,230.00 | 6,070.00 | 6,170.00 | 5,826.90 | 19,166 |
| 2023-03-08 | 6,250.00 | 6,270.00 | 6,140.00 | 6,160.00 | 5,817.45 | 42,858 |
| 2023-03-07 | 6,220.00 | 6,320.00 | 6,180.00 | 6,300.00 | 5,949.67 | 50,932 |
| 2023-03-06 | 6,190.00 | 6,340.00 | 6,190.00 | 6,300.00 | 5,949.67 | 70,654 |
| 2023-03-03 | 6,160.00 | 6,250.00 | 6,080.00 | 6,250.00 | 5,902.45 | 53,643 |
| 2023-03-02 | 6,150.00 | 6,180.00 | 6,090.00 | 6,100.00 | 5,760.79 | 43,506 |
| 2023-02-28 | 5,980.00 | 6,120.00 | 5,970.00 | 6,090.00 | 5,751.35 | 46,872 |
| 2023-02-27 | 6,040.00 | 6,090.00 | 5,870.00 | 6,000.00 | 5,666.35 | 73,304 |
| 2023-02-24 | 6,260.00 | 6,300.00 | 6,070.00 | 6,100.00 | 5,760.79 | 79,049 |
| 2023-02-23 | 6,220.00 | 6,280.00 | 6,180.00 | 6,220.00 | 5,874.12 | 58,801 |
| 2023-02-22 | 6,310.00 | 6,370.00 | 6,240.00 | 6,300.00 | 5,949.67 | 47,443 |
| 2023-02-21 | 6,380.00 | 6,430.00 | 6,330.00 | 6,350.00 | 5,996.89 | 26,606 |
| 2023-02-20 | 6,310.00 | 6,390.00 | 6,310.00 | 6,350.00 | 5,996.89 | 57,052 |
| 2023-02-17 | 6,320.00 | 6,380.00 | 6,270.00 | 6,300.00 | 5,949.67 | 31,127 |
| 2023-02-16 | 6,290.00 | 6,350.00 | 6,270.00 | 6,290.00 | 5,940.23 | 44,646 |
| 2023-02-15 | 6,420.00 | 6,420.00 | 6,290.00 | 6,290.00 | 5,940.23 | 77,184 |
| 2023-02-14 | 6,320.00 | 6,420.00 | 6,290.00 | 6,400.00 | 6,044.11 | 93,769 |
| 2023-02-13 | 6,300.00 | 6,430.00 | 6,210.00 | 6,300.00 | 5,949.67 | 78,502 |
| 2023-02-10 | 6,430.00 | 6,440.00 | 6,210.00 | 6,260.00 | 5,911.89 | 125,332 |
| 2023-02-09 | 6,480.00 | 6,540.00 | 6,390.00 | 6,430.00 | 6,072.44 | 93,894 |
| 2023-02-08 | 6,430.00 | 6,540.00 | 6,400.00 | 6,480.00 | 6,119.66 | 106,832 |
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.