Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 101240.KQ stock page

CQV Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-203,035.003,090.002,910.002,980.002,980.005,715
2026-07-163,050.003,085.002,960.003,035.003,035.0011,385
2026-07-152,935.003,030.002,935.003,005.003,005.0011,581
2026-07-142,880.003,050.002,875.002,935.002,935.0060,130
2026-07-132,965.003,025.002,900.002,900.002,900.0012,758
2026-07-102,910.003,015.002,910.002,975.002,975.0011,295
2026-07-092,925.003,025.002,925.002,950.002,950.003,422
2026-07-082,920.003,045.002,905.002,925.002,925.0068,836
2026-07-073,010.003,090.002,960.002,965.002,965.009,484
2026-07-063,010.003,055.002,990.003,040.003,040.0011,949
2026-07-033,000.003,070.002,900.003,010.003,010.0011,788
2026-07-023,075.003,080.002,970.003,000.003,000.0016,145
2026-07-013,065.003,080.003,005.003,060.003,060.0015,400
2026-06-303,030.003,085.002,840.003,015.003,015.0019,107
2026-06-292,680.003,060.002,680.003,015.003,015.0030,596
2026-06-263,025.003,035.002,800.002,840.002,840.0029,903
2026-06-253,005.003,020.002,940.002,960.002,960.0024,799
2026-06-242,980.003,035.002,930.003,005.003,005.0021,235
2026-06-233,200.003,200.003,005.003,005.003,005.0029,654
2026-06-223,250.003,250.003,080.003,080.003,080.0011,038
2026-06-193,270.003,315.003,080.003,220.003,220.0049,222
2026-06-183,370.003,370.003,260.003,260.003,260.0017,573
2026-06-173,470.003,700.003,205.003,370.003,370.00589,190
2026-06-163,470.003,500.003,350.003,355.003,355.008,185
2026-06-153,425.003,445.003,370.003,380.003,380.0011,230
2026-06-123,315.003,420.003,310.003,370.003,370.0026,887
2026-06-113,275.003,345.003,215.003,315.003,315.0010,324
2026-06-103,410.003,410.003,230.003,245.003,245.0013,037
2026-06-093,235.003,480.003,235.003,275.003,275.0018,146
2026-06-083,295.003,350.003,050.003,230.003,230.0036,450
2026-06-053,540.003,540.003,350.003,355.003,355.0030,889
2026-06-043,500.003,600.003,400.003,405.003,405.0037,019
2026-06-023,670.003,680.003,485.003,500.003,500.0078,193
2026-06-013,775.003,785.003,660.003,680.003,680.00102,720
2026-05-293,795.003,825.003,655.003,775.003,775.0080,005
2026-05-283,855.003,855.003,740.003,795.003,795.0072,583
2026-05-273,755.003,895.003,740.003,855.003,855.00102,911
2026-05-263,800.003,815.003,750.003,755.003,755.0042,863
2026-05-223,800.003,860.003,770.003,800.003,800.0031,441
2026-05-213,650.003,800.003,650.003,790.003,790.0040,591
2026-05-203,810.003,875.003,645.003,645.003,645.0049,421
2026-05-193,875.003,925.003,790.003,805.003,805.0054,203
2026-05-183,930.004,095.003,825.003,860.003,860.0057,229
2026-05-153,975.004,020.003,900.003,940.003,940.0089,681
2026-05-143,955.004,035.003,905.003,975.003,975.00108,956
2026-05-133,845.004,650.003,835.004,005.004,005.002,102,363
2026-05-123,930.003,935.003,845.003,845.003,845.0039,195
2026-05-114,105.004,105.003,925.003,925.003,925.0042,871
2026-05-084,080.004,095.003,980.004,065.004,065.0033,983
2026-05-074,110.004,110.004,000.004,010.004,010.0035,546
2026-05-064,155.004,175.004,075.004,110.004,110.0049,788
2026-05-044,170.004,320.004,115.004,115.004,115.0043,231
2026-04-304,250.004,255.004,160.004,165.004,165.0031,063
2026-04-294,270.004,300.004,205.004,255.004,255.0022,203
2026-04-284,300.004,320.004,210.004,280.004,280.0027,093
2026-04-274,240.004,320.004,230.004,290.004,290.0037,477
2026-04-244,220.004,345.004,220.004,240.004,240.0061,988
2026-04-234,240.004,250.004,180.004,225.004,225.0032,211
2026-04-224,190.004,225.004,140.004,215.004,215.0036,104
2026-04-214,335.004,345.004,160.004,170.004,170.0062,880
← NewerPage 2 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-27183.6000 KRW
2022-12-28180.0000 KRW
2021-12-29120.0000 KRW
2020-12-29100.0000 KRW
2019-12-27170.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.