CQV Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 6,430.00 | 6,460.00 | 6,340.00 | 6,430.00 | 6,072.44 | 89,446 |
| 2023-02-06 | 6,250.00 | 6,450.00 | 6,220.00 | 6,430.00 | 6,072.44 | 230,685 |
| 2023-02-03 | 6,230.00 | 6,320.00 | 6,190.00 | 6,240.00 | 5,893.01 | 170,978 |
| 2023-02-02 | 6,390.00 | 6,460.00 | 6,100.00 | 6,240.00 | 5,893.01 | 506,183 |
| 2023-02-01 | 6,550.00 | 6,640.00 | 6,340.00 | 6,390.00 | 6,034.66 | 298,168 |
| 2023-01-31 | 6,810.00 | 6,840.00 | 6,310.00 | 6,500.00 | 6,138.55 | 585,856 |
| 2023-01-30 | 8,270.00 | 8,470.00 | 6,780.00 | 6,810.00 | 6,431.31 | 1,431,089 |
| 2023-01-27 | 7,820.00 | 7,850.00 | 7,730.00 | 7,750.00 | 7,319.04 | 98,523 |
| 2023-01-26 | 7,700.00 | 7,950.00 | 7,680.00 | 7,740.00 | 7,309.59 | 141,051 |
| 2023-01-25 | 7,310.00 | 7,690.00 | 7,310.00 | 7,680.00 | 7,252.93 | 116,707 |
| 2023-01-20 | 7,210.00 | 7,320.00 | 7,200.00 | 7,280.00 | 6,875.17 | 47,788 |
| 2023-01-19 | 7,030.00 | 7,250.00 | 7,010.00 | 7,210.00 | 6,809.07 | 54,173 |
| 2023-01-18 | 7,020.00 | 7,100.00 | 7,000.00 | 7,040.00 | 6,648.52 | 17,967 |
| 2023-01-17 | 7,000.00 | 7,090.00 | 6,930.00 | 7,030.00 | 6,639.08 | 26,729 |
| 2023-01-16 | 7,030.00 | 7,030.00 | 6,950.00 | 7,000.00 | 6,610.74 | 43,092 |
| 2023-01-13 | 6,980.00 | 7,020.00 | 6,960.00 | 7,000.00 | 6,610.74 | 40,357 |
| 2023-01-12 | 7,020.00 | 7,020.00 | 6,960.00 | 6,990.00 | 6,601.30 | 11,778 |
| 2023-01-11 | 6,930.00 | 7,030.00 | 6,910.00 | 6,980.00 | 6,591.86 | 46,127 |
| 2023-01-10 | 6,980.00 | 7,030.00 | 6,910.00 | 6,910.00 | 6,525.75 | 20,228 |
| 2023-01-09 | 6,950.00 | 7,050.00 | 6,900.00 | 6,980.00 | 6,591.86 | 72,743 |
| 2023-01-06 | 6,720.00 | 6,920.00 | 6,700.00 | 6,920.00 | 6,535.19 | 19,664 |
| 2023-01-05 | 6,710.00 | 6,740.00 | 6,680.00 | 6,730.00 | 6,355.76 | 14,384 |
| 2023-01-04 | 6,720.00 | 6,740.00 | 6,620.00 | 6,710.00 | 6,336.87 | 36,382 |
| 2023-01-03 | 6,680.00 | 6,750.00 | 6,520.00 | 6,720.00 | 6,346.31 | 44,515 |
| 2023-01-02 | 6,720.00 | 6,790.00 | 6,620.00 | 6,720.00 | 6,346.31 | 28,285 |
| 2022-12-29 | 6,880.00 | 6,910.00 | 6,680.00 | 6,770.00 | 6,393.53 | 36,850 |
| 2022-12-28 | 6,970.00 | 7,040.00 | 6,870.00 | 6,910.00 | 6,525.75 | 42,104 |
| 2022-12-27 | 6,850.00 | 7,100.00 | 6,850.00 | 7,040.00 | 6,478.53 | 119,123 |
| 2022-12-26 | 6,820.00 | 6,930.00 | 6,820.00 | 6,880.00 | 6,331.29 | 18,821 |
| 2022-12-23 | 6,980.00 | 7,000.00 | 6,820.00 | 6,820.00 | 6,276.07 | 35,318 |
| 2022-12-22 | 6,980.00 | 7,030.00 | 6,950.00 | 6,950.00 | 6,395.71 | 29,182 |
| 2022-12-21 | 6,860.00 | 7,050.00 | 6,850.00 | 6,950.00 | 6,395.71 | 22,888 |
| 2022-12-20 | 6,960.00 | 6,970.00 | 6,810.00 | 6,930.00 | 6,377.30 | 12,097 |
| 2022-12-19 | 6,870.00 | 7,060.00 | 6,860.00 | 6,970.00 | 6,414.11 | 12,105 |
| 2022-12-16 | 6,980.00 | 6,980.00 | 6,880.00 | 6,960.00 | 6,404.91 | 15,891 |
| 2022-12-15 | 7,120.00 | 7,120.00 | 6,960.00 | 6,980.00 | 6,423.31 | 27,566 |
| 2022-12-14 | 7,070.00 | 7,120.00 | 7,040.00 | 7,090.00 | 6,524.54 | 14,384 |
| 2022-12-13 | 6,980.00 | 7,090.00 | 6,980.00 | 7,080.00 | 6,515.34 | 11,236 |
| 2022-12-12 | 7,030.00 | 7,070.00 | 7,010.00 | 7,070.00 | 6,506.14 | 17,644 |
| 2022-12-09 | 7,030.00 | 7,030.00 | 6,910.00 | 7,030.00 | 6,469.33 | 4,554 |
| 2022-12-08 | 7,000.00 | 7,000.00 | 6,910.00 | 7,000.00 | 6,441.72 | 11,517 |
| 2022-12-07 | 6,910.00 | 7,060.00 | 6,900.00 | 7,040.00 | 6,478.53 | 30,857 |
| 2022-12-06 | 6,970.00 | 7,120.00 | 6,950.00 | 6,980.00 | 6,423.31 | 13,784 |
| 2022-12-05 | 6,930.00 | 7,110.00 | 6,890.00 | 7,100.00 | 6,533.74 | 109,848 |
| 2022-12-02 | 7,020.00 | 7,070.00 | 6,900.00 | 6,970.00 | 6,414.11 | 91,449 |
| 2022-12-01 | 7,030.00 | 7,040.00 | 6,940.00 | 6,970.00 | 6,414.11 | 34,075 |
| 2022-11-30 | 7,040.00 | 7,050.00 | 6,920.00 | 7,000.00 | 6,441.72 | 56,862 |
| 2022-11-29 | 6,800.00 | 7,040.00 | 6,740.00 | 7,040.00 | 6,478.53 | 15,544 |
| 2022-11-28 | 6,990.00 | 7,030.00 | 6,850.00 | 6,850.00 | 6,303.68 | 28,932 |
| 2022-11-25 | 7,000.00 | 7,050.00 | 6,900.00 | 7,050.00 | 6,487.73 | 35,774 |
| 2022-11-24 | 7,040.00 | 7,040.00 | 6,920.00 | 6,950.00 | 6,395.71 | 105,984 |
| 2022-11-23 | 6,830.00 | 7,010.00 | 6,830.00 | 6,920.00 | 6,368.10 | 73,101 |
| 2022-11-22 | 6,830.00 | 6,880.00 | 6,780.00 | 6,850.00 | 6,303.68 | 16,518 |
| 2022-11-21 | 6,860.00 | 7,120.00 | 6,790.00 | 6,860.00 | 6,312.88 | 26,409 |
| 2022-11-18 | 6,860.00 | 6,880.00 | 6,820.00 | 6,860.00 | 6,312.88 | 33,075 |
| 2022-11-17 | 6,890.00 | 6,900.00 | 6,780.00 | 6,880.00 | 6,331.29 | 48,246 |
| 2022-11-16 | 6,890.00 | 6,980.00 | 6,870.00 | 6,890.00 | 6,340.49 | 58,867 |
| 2022-11-15 | 7,020.00 | 7,020.00 | 6,830.00 | 6,950.00 | 6,395.71 | 74,278 |
| 2022-11-14 | 6,690.00 | 7,040.00 | 6,620.00 | 6,930.00 | 6,377.30 | 177,844 |
| 2022-11-11 | 6,730.00 | 6,760.00 | 6,660.00 | 6,690.00 | 6,156.44 | 38,303 |
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.