CQV Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 7,050.00 | 7,150.00 | 7,000.00 | 7,050.00 | 6,487.73 | 15,799 |
| 2022-05-17 | 7,020.00 | 7,040.00 | 6,990.00 | 7,020.00 | 6,460.12 | 1,357 |
| 2022-05-16 | 6,930.00 | 7,180.00 | 6,930.00 | 6,960.00 | 6,404.91 | 54,359 |
| 2022-05-13 | 6,750.00 | 7,000.00 | 6,750.00 | 7,000.00 | 6,441.72 | 19,800 |
| 2022-05-12 | 6,880.00 | 6,980.00 | 6,740.00 | 6,860.00 | 6,312.88 | 14,695 |
| 2022-05-11 | 7,000.00 | 7,040.00 | 6,920.00 | 6,920.00 | 6,368.10 | 10,088 |
| 2022-05-10 | 6,900.00 | 7,000.00 | 6,860.00 | 7,000.00 | 6,441.72 | 10,160 |
| 2022-05-09 | 6,990.00 | 7,120.00 | 6,800.00 | 7,120.00 | 6,552.15 | 27,541 |
| 2022-05-06 | 7,090.00 | 7,100.00 | 7,000.00 | 7,090.00 | 6,524.54 | 19,167 |
| 2022-05-04 | 7,120.00 | 7,140.00 | 7,070.00 | 7,090.00 | 6,524.54 | 7,524 |
| 2022-05-03 | 7,200.00 | 7,240.00 | 7,130.00 | 7,130.00 | 6,561.35 | 26,650 |
| 2022-05-02 | 7,320.00 | 7,320.00 | 7,160.00 | 7,220.00 | 6,644.17 | 18,692 |
| 2022-04-29 | 7,140.00 | 7,340.00 | 7,100.00 | 7,330.00 | 6,745.40 | 60,489 |
| 2022-04-28 | 7,070.00 | 7,140.00 | 7,050.00 | 7,100.00 | 6,533.74 | 20,441 |
| 2022-04-27 | 7,090.00 | 7,100.00 | 7,000.00 | 7,100.00 | 6,533.74 | 21,574 |
| 2022-04-26 | 7,130.00 | 7,190.00 | 7,120.00 | 7,180.00 | 6,607.36 | 6,243 |
| 2022-04-25 | 7,270.00 | 7,290.00 | 7,140.00 | 7,170.00 | 6,598.16 | 271,029 |
| 2022-04-22 | 7,290.00 | 7,390.00 | 7,200.00 | 7,260.00 | 6,680.98 | 26,921 |
| 2022-04-21 | 7,250.00 | 7,380.00 | 7,240.00 | 7,290.00 | 6,708.59 | 45,213 |
| 2022-04-20 | 7,290.00 | 7,290.00 | 7,200.00 | 7,240.00 | 6,662.58 | 35,677 |
| 2022-04-19 | 7,070.00 | 7,250.00 | 7,060.00 | 7,240.00 | 6,662.58 | 65,652 |
| 2022-04-18 | 6,960.00 | 7,140.00 | 6,920.00 | 7,110.00 | 6,542.95 | 48,328 |
| 2022-04-15 | 6,940.00 | 6,980.00 | 6,920.00 | 6,950.00 | 6,395.71 | 36,798 |
| 2022-04-14 | 6,900.00 | 6,980.00 | 6,880.00 | 6,950.00 | 6,395.71 | 19,753 |
| 2022-04-13 | 6,810.00 | 6,940.00 | 6,800.00 | 6,900.00 | 6,349.69 | 24,229 |
| 2022-04-12 | 6,800.00 | 6,840.00 | 6,770.00 | 6,810.00 | 6,266.87 | 8,647 |
| 2022-04-11 | 6,860.00 | 6,870.00 | 6,790.00 | 6,840.00 | 6,294.48 | 18,329 |
| 2022-04-08 | 6,700.00 | 6,830.00 | 6,700.00 | 6,820.00 | 6,276.07 | 27,782 |
| 2022-04-07 | 6,800.00 | 6,860.00 | 6,690.00 | 6,750.00 | 6,211.66 | 30,607 |
| 2022-04-06 | 6,910.00 | 6,940.00 | 6,790.00 | 6,870.00 | 6,322.09 | 40,706 |
| 2022-04-05 | 6,980.00 | 7,030.00 | 6,690.00 | 6,940.00 | 6,386.50 | 23,304 |
| 2022-04-04 | 6,950.00 | 7,060.00 | 6,870.00 | 6,990.00 | 6,432.52 | 32,530 |
| 2022-04-01 | 6,750.00 | 7,110.00 | 6,750.00 | 7,000.00 | 6,441.72 | 87,769 |
| 2022-03-31 | 6,700.00 | 6,830.00 | 6,700.00 | 6,790.00 | 6,248.47 | 25,822 |
| 2022-03-30 | 6,730.00 | 6,810.00 | 6,670.00 | 6,720.00 | 6,184.05 | 35,641 |
| 2022-03-29 | 6,700.00 | 6,820.00 | 6,700.00 | 6,730.00 | 6,193.25 | 18,914 |
| 2022-03-28 | 6,730.00 | 6,770.00 | 6,670.00 | 6,700.00 | 6,165.65 | 12,075 |
| 2022-03-25 | 6,820.00 | 6,840.00 | 6,740.00 | 6,780.00 | 6,239.27 | 10,759 |
| 2022-03-24 | 6,640.00 | 6,830.00 | 6,620.00 | 6,820.00 | 6,276.07 | 16,125 |
| 2022-03-23 | 6,660.00 | 6,850.00 | 6,580.00 | 6,700.00 | 6,165.65 | 40,347 |
| 2022-03-22 | 6,600.00 | 6,730.00 | 6,600.00 | 6,710.00 | 6,174.85 | 7,590 |
| 2022-03-21 | 6,570.00 | 6,730.00 | 6,570.00 | 6,660.00 | 6,128.84 | 10,085 |
| 2022-03-18 | 6,630.00 | 6,630.00 | 6,480.00 | 6,580.00 | 6,055.22 | 15,360 |
| 2022-03-17 | 6,580.00 | 6,630.00 | 6,550.00 | 6,580.00 | 6,055.22 | 10,554 |
| 2022-03-16 | 6,500.00 | 6,560.00 | 6,450.00 | 6,550.00 | 6,027.61 | 25,092 |
| 2022-03-15 | 6,700.00 | 6,720.00 | 6,160.00 | 6,500.00 | 5,981.60 | 220,348 |
| 2022-03-14 | 6,940.00 | 7,010.00 | 6,520.00 | 6,750.00 | 6,211.66 | 21,474 |
| 2022-03-11 | 6,910.00 | 7,010.00 | 6,860.00 | 6,990.00 | 6,432.52 | 8,094 |
| 2022-03-10 | 6,800.00 | 6,940.00 | 6,800.00 | 6,900.00 | 6,349.69 | 6,290 |
| 2022-03-08 | 6,680.00 | 6,880.00 | 6,680.00 | 6,840.00 | 6,294.48 | 17,798 |
| 2022-03-07 | 7,030.00 | 7,030.00 | 6,790.00 | 6,840.00 | 6,294.48 | 10,561 |
| 2022-03-04 | 7,040.00 | 7,040.00 | 6,930.00 | 7,030.00 | 6,469.33 | 7,663 |
| 2022-03-03 | 7,090.00 | 7,090.00 | 6,900.00 | 7,050.00 | 6,487.73 | 34,432 |
| 2022-03-02 | 7,100.00 | 7,130.00 | 6,910.00 | 7,060.00 | 6,496.93 | 35,149 |
| 2022-02-28 | 7,030.00 | 7,120.00 | 7,010.00 | 7,100.00 | 6,533.74 | 11,689 |
| 2022-02-25 | 6,960.00 | 7,100.00 | 6,930.00 | 7,000.00 | 6,441.72 | 22,505 |
| 2022-02-24 | 7,110.00 | 7,150.00 | 6,900.00 | 6,960.00 | 6,404.91 | 40,594 |
| 2022-02-23 | 7,100.00 | 7,160.00 | 6,910.00 | 7,130.00 | 6,561.35 | 57,201 |
| 2022-02-22 | 7,360.00 | 7,360.00 | 6,990.00 | 7,140.00 | 6,570.55 | 76,797 |
| 2022-02-21 | 7,400.00 | 7,430.00 | 7,200.00 | 7,370.00 | 6,782.21 | 16,698 |
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.