CQV Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	6,730.00	6,760.00	6,660.00	6,690.00	6,156.44	38,303
2022-11-10	6,680.00	6,720.00	6,640.00	6,690.00	6,156.44	11,718
2022-11-09	6,780.00	6,800.00	6,650.00	6,680.00	6,147.24	31,368
2022-11-08	6,660.00	6,830.00	6,650.00	6,800.00	6,257.67	37,463
2022-11-07	6,650.00	6,760.00	6,640.00	6,660.00	6,128.84	18,966
2022-11-04	6,750.00	6,900.00	6,650.00	6,650.00	6,119.63	12,158
2022-11-03	6,700.00	6,790.00	6,540.00	6,790.00	6,248.47	7,694
2022-11-02	6,630.00	6,810.00	6,630.00	6,700.00	6,165.65	7,557
2022-11-01	6,580.00	6,730.00	6,580.00	6,730.00	6,193.25	5,310
2022-10-31	6,600.00	6,660.00	6,590.00	6,660.00	6,128.84	3,102
2022-10-28	6,620.00	6,700.00	6,600.00	6,680.00	6,147.24	3,443
2022-10-27	6,630.00	6,660.00	6,590.00	6,620.00	6,092.03	3,173
2022-10-26	6,640.00	6,690.00	6,590.00	6,630.00	6,101.23	6,383
2022-10-25	6,740.00	6,820.00	6,570.00	6,640.00	6,110.43	10,592
2022-10-24	6,510.00	6,770.00	6,490.00	6,740.00	6,202.46	39,376
2022-10-21	6,540.00	6,550.00	6,480.00	6,530.00	6,009.20	6,915
2022-10-20	6,690.00	6,690.00	6,490.00	6,640.00	6,110.43	3,752
2022-10-19	6,670.00	6,740.00	6,620.00	6,660.00	6,128.84	35,821
2022-10-18	6,610.00	6,740.00	6,570.00	6,670.00	6,138.04	50,522
2022-10-17	6,570.00	6,680.00	6,500.00	6,580.00	6,055.22	32,233
2022-10-14	6,470.00	6,570.00	6,310.00	6,570.00	6,046.01	42,044
2022-10-13	6,330.00	6,490.00	6,260.00	6,340.00	5,834.36	8,067
2022-10-12	6,260.00	6,880.00	6,230.00	6,330.00	5,825.15	108,147
2022-10-11	6,550.00	6,550.00	6,210.00	6,300.00	5,797.55	7,562
2022-10-07	6,610.00	6,630.00	6,560.00	6,560.00	6,036.81	5,234
2022-10-06	6,490.00	6,640.00	6,480.00	6,610.00	6,082.82	6,700
2022-10-05	6,480.00	6,490.00	6,420.00	6,480.00	5,963.19	2,498
2022-10-04	6,300.00	6,480.00	6,300.00	6,480.00	5,963.19	13,407
2022-09-30	6,370.00	6,420.00	6,200.00	6,340.00	5,834.36	3,902
2022-09-29	6,460.00	6,620.00	6,310.00	6,450.00	5,935.58	19,573
2022-09-28	6,700.00	6,790.00	6,510.00	6,510.00	5,990.80	20,977
2022-09-27	6,710.00	6,890.00	6,630.00	6,800.00	6,257.67	50,836
2022-09-26	6,760.00	6,810.00	6,600.00	6,710.00	6,174.85	35,120
2022-09-23	6,840.00	6,890.00	6,740.00	6,890.00	6,340.49	12,578
2022-09-22	6,800.00	6,870.00	6,790.00	6,850.00	6,303.68	5,830
2022-09-21	6,910.00	6,940.00	6,780.00	6,900.00	6,349.69	25,554
2022-09-20	6,770.00	6,980.00	6,730.00	6,930.00	6,377.30	67,523
2022-09-19	6,750.00	6,830.00	6,720.00	6,770.00	6,230.06	16,917
2022-09-16	6,830.00	6,830.00	6,750.00	6,770.00	6,230.06	22,429
2022-09-15	6,840.00	6,900.00	6,790.00	6,880.00	6,331.29	5,672
2022-09-14	6,880.00	6,880.00	6,770.00	6,840.00	6,294.48	4,983
2022-09-13	6,900.00	6,960.00	6,870.00	6,880.00	6,331.29	12,814
2022-09-08	6,940.00	6,950.00	6,850.00	6,890.00	6,340.49	13,749
2022-09-07	6,950.00	6,950.00	6,810.00	6,940.00	6,386.50	36,463
2022-09-06	6,800.00	6,990.00	6,800.00	6,890.00	6,340.49	21,428
2022-09-05	6,860.00	6,880.00	6,810.00	6,870.00	6,322.09	6,267
2022-09-02	6,850.00	6,990.00	6,520.00	6,920.00	6,368.10	198,835
2022-09-01	6,870.00	6,990.00	6,850.00	6,850.00	6,303.68	19,244
2022-08-31	6,900.00	6,900.00	6,800.00	6,870.00	6,322.09	17,353
2022-08-30	6,700.00	6,960.00	6,700.00	6,870.00	6,322.09	9,175
2022-08-29	6,930.00	6,930.00	6,730.00	6,740.00	6,202.46	15,481
2022-08-26	7,020.00	7,040.00	6,910.00	7,000.00	6,441.72	10,462
2022-08-25	6,920.00	7,050.00	6,870.00	6,920.00	6,368.10	29,031
2022-08-24	6,780.00	6,950.00	6,780.00	6,920.00	6,368.10	8,795
2022-08-23	6,830.00	6,850.00	6,810.00	6,850.00	6,303.68	7,359
2022-08-22	6,860.00	6,880.00	6,800.00	6,870.00	6,322.09	11,576
2022-08-19	6,990.00	7,020.00	6,890.00	6,890.00	6,340.49	9,730
2022-08-18	7,000.00	7,000.00	6,900.00	7,000.00	6,441.72	13,109
2022-08-17	6,950.00	7,000.00	6,880.00	6,950.00	6,395.71	10,568
2022-08-16	7,050.00	7,050.00	6,950.00	6,960.00	6,404.91	10,720

← NewerPage 17 of 21 · 1,228 trading daysOlder →

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.