CQV Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 7,100.00 | 7,230.00 | 6,960.00 | 6,980.00 | 6,423.31 | 19,198 |
| 2022-08-11 | 7,160.00 | 7,190.00 | 7,080.00 | 7,190.00 | 6,616.57 | 18,971 |
| 2022-08-10 | 7,140.00 | 7,180.00 | 7,000.00 | 7,090.00 | 6,524.54 | 19,797 |
| 2022-08-09 | 7,000.00 | 7,150.00 | 7,000.00 | 7,150.00 | 6,579.76 | 2,886 |
| 2022-08-08 | 7,060.00 | 7,080.00 | 6,960.00 | 7,080.00 | 6,515.34 | 8,197 |
| 2022-08-05 | 6,980.00 | 7,160.00 | 6,980.00 | 7,090.00 | 6,524.54 | 22,192 |
| 2022-08-04 | 6,970.00 | 7,000.00 | 6,940.00 | 6,990.00 | 6,432.52 | 8,893 |
| 2022-08-03 | 6,950.00 | 7,000.00 | 6,890.00 | 6,930.00 | 6,377.30 | 23,707 |
| 2022-08-02 | 6,990.00 | 7,000.00 | 6,840.00 | 7,000.00 | 6,441.72 | 5,869 |
| 2022-08-01 | 6,840.00 | 6,920.00 | 6,790.00 | 6,920.00 | 6,368.10 | 22,276 |
| 2022-07-29 | 6,760.00 | 6,890.00 | 6,730.00 | 6,860.00 | 6,312.88 | 29,835 |
| 2022-07-28 | 6,720.00 | 6,780.00 | 6,660.00 | 6,730.00 | 6,193.25 | 30,335 |
| 2022-07-27 | 6,720.00 | 6,720.00 | 6,600.00 | 6,700.00 | 6,165.65 | 7,121 |
| 2022-07-26 | 6,680.00 | 6,730.00 | 6,650.00 | 6,680.00 | 6,147.24 | 4,404 |
| 2022-07-25 | 6,740.00 | 6,740.00 | 6,610.00 | 6,680.00 | 6,147.24 | 4,865 |
| 2022-07-22 | 6,730.00 | 6,730.00 | 6,670.00 | 6,680.00 | 6,147.24 | 16,905 |
| 2022-07-21 | 6,700.00 | 6,760.00 | 6,630.00 | 6,710.00 | 6,174.85 | 3,720 |
| 2022-07-20 | 6,740.00 | 6,770.00 | 6,660.00 | 6,700.00 | 6,165.65 | 15,050 |
| 2022-07-19 | 6,680.00 | 6,750.00 | 6,650.00 | 6,740.00 | 6,202.46 | 14,300 |
| 2022-07-18 | 6,550.00 | 6,800.00 | 6,550.00 | 6,700.00 | 6,165.65 | 21,402 |
| 2022-07-15 | 6,490.00 | 6,510.00 | 6,430.00 | 6,510.00 | 5,990.80 | 3,833 |
| 2022-07-14 | 6,450.00 | 6,520.00 | 6,410.00 | 6,500.00 | 5,981.60 | 1,648 |
| 2022-07-13 | 6,390.00 | 6,500.00 | 6,340.00 | 6,500.00 | 5,981.60 | 6,937 |
| 2022-07-12 | 6,550.00 | 6,570.00 | 6,300.00 | 6,490.00 | 5,972.39 | 27,991 |
| 2022-07-11 | 6,650.00 | 6,800.00 | 6,530.00 | 6,600.00 | 6,073.62 | 27,568 |
| 2022-07-08 | 6,550.00 | 6,790.00 | 6,510.00 | 6,670.00 | 6,138.04 | 28,014 |
| 2022-07-07 | 6,370.00 | 6,550.00 | 6,370.00 | 6,510.00 | 5,990.80 | 9,003 |
| 2022-07-06 | 6,580.00 | 6,580.00 | 6,370.00 | 6,380.00 | 5,871.17 | 12,251 |
| 2022-07-05 | 6,400.00 | 6,600.00 | 6,320.00 | 6,480.00 | 5,963.19 | 25,192 |
| 2022-07-04 | 6,450.00 | 6,530.00 | 6,280.00 | 6,420.00 | 5,907.98 | 33,004 |
| 2022-07-01 | 6,710.00 | 6,810.00 | 6,470.00 | 6,470.00 | 5,953.99 | 47,803 |
| 2022-06-30 | 6,970.00 | 6,970.00 | 6,720.00 | 6,740.00 | 6,202.46 | 42,556 |
| 2022-06-29 | 7,090.00 | 7,140.00 | 6,890.00 | 6,910.00 | 6,358.90 | 75,306 |
| 2022-06-28 | 7,330.00 | 7,350.00 | 7,050.00 | 7,090.00 | 6,524.54 | 303,999 |
| 2022-06-27 | 6,950.00 | 7,640.00 | 6,850.00 | 7,100.00 | 6,533.74 | 879,324 |
| 2022-06-24 | 6,640.00 | 6,970.00 | 6,490.00 | 6,940.00 | 6,386.50 | 52,433 |
| 2022-06-23 | 6,700.00 | 6,700.00 | 6,430.00 | 6,650.00 | 6,119.63 | 40,746 |
| 2022-06-22 | 7,020.00 | 7,020.00 | 6,670.00 | 6,740.00 | 6,202.46 | 17,253 |
| 2022-06-21 | 6,720.00 | 7,020.00 | 6,640.00 | 6,930.00 | 6,377.30 | 36,166 |
| 2022-06-20 | 6,770.00 | 6,850.00 | 6,570.00 | 6,790.00 | 6,248.47 | 41,489 |
| 2022-06-17 | 6,700.00 | 6,840.00 | 6,610.00 | 6,840.00 | 6,294.48 | 9,760 |
| 2022-06-16 | 6,870.00 | 7,030.00 | 6,780.00 | 6,840.00 | 6,294.48 | 25,136 |
| 2022-06-15 | 6,810.00 | 6,890.00 | 6,600.00 | 6,890.00 | 6,340.49 | 45,768 |
| 2022-06-14 | 6,750.00 | 6,900.00 | 6,670.00 | 6,850.00 | 6,303.68 | 56,984 |
| 2022-06-13 | 7,050.00 | 7,050.00 | 6,790.00 | 6,900.00 | 6,349.69 | 12,939 |
| 2022-06-10 | 7,230.00 | 7,250.00 | 7,070.00 | 7,190.00 | 6,616.57 | 34,720 |
| 2022-06-09 | 7,330.00 | 7,340.00 | 7,140.00 | 7,300.00 | 6,717.79 | 21,336 |
| 2022-06-08 | 7,190.00 | 7,410.00 | 7,180.00 | 7,310.00 | 6,727.00 | 39,651 |
| 2022-06-07 | 7,300.00 | 7,370.00 | 7,170.00 | 7,240.00 | 6,662.58 | 17,866 |
| 2022-06-03 | 7,260.00 | 7,340.00 | 7,260.00 | 7,340.00 | 6,754.60 | 41,702 |
| 2022-06-02 | 7,350.00 | 7,350.00 | 7,200.00 | 7,260.00 | 6,680.98 | 21,743 |
| 2022-05-31 | 7,090.00 | 7,260.00 | 7,080.00 | 7,260.00 | 6,680.98 | 29,673 |
| 2022-05-30 | 7,090.00 | 7,300.00 | 7,010.00 | 7,160.00 | 6,588.96 | 68,268 |
| 2022-05-27 | 6,960.00 | 7,090.00 | 6,940.00 | 7,080.00 | 6,515.34 | 11,963 |
| 2022-05-26 | 7,020.00 | 7,070.00 | 6,960.00 | 6,990.00 | 6,432.52 | 15,680 |
| 2022-05-25 | 6,900.00 | 7,020.00 | 6,830.00 | 6,980.00 | 6,423.31 | 4,682 |
| 2022-05-24 | 7,050.00 | 7,050.00 | 6,930.00 | 6,930.00 | 6,377.30 | 12,038 |
| 2022-05-23 | 7,080.00 | 7,080.00 | 6,940.00 | 7,010.00 | 6,450.92 | 10,545 |
| 2022-05-20 | 6,920.00 | 7,010.00 | 6,880.00 | 7,000.00 | 6,441.72 | 6,195 |
| 2022-05-19 | 6,900.00 | 7,000.00 | 6,810.00 | 6,990.00 | 6,432.52 | 8,579 |
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.