CQV Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	7,450.00	7,500.00	7,300.00	7,410.00	6,819.02	19,645
2022-02-17	7,410.00	7,580.00	7,290.00	7,490.00	6,892.64	54,474
2022-02-16	7,280.00	7,470.00	7,120.00	7,400.00	6,809.82	92,779
2022-02-15	6,900.00	7,910.00	6,850.00	7,110.00	6,542.95	398,232
2022-02-14	6,980.00	7,050.00	6,850.00	6,990.00	6,432.52	34,045
2022-02-11	6,960.00	7,300.00	6,930.00	7,090.00	6,524.54	75,532
2022-02-10	6,880.00	7,030.00	6,760.00	7,030.00	6,469.33	35,780
2022-02-09	6,740.00	6,820.00	6,720.00	6,820.00	6,276.07	5,488
2022-02-08	6,800.00	6,840.00	6,640.00	6,740.00	6,202.46	6,916
2022-02-07	6,800.00	6,800.00	6,720.00	6,800.00	6,257.67	13,718
2022-02-04	6,790.00	6,840.00	6,730.00	6,730.00	6,193.25	5,720
2022-02-03	6,790.00	6,790.00	6,690.00	6,790.00	6,248.47	9,156
2022-01-28	6,620.00	6,690.00	6,540.00	6,660.00	6,128.84	8,177
2022-01-27	6,850.00	6,850.00	6,520.00	6,620.00	6,092.03	12,812
2022-01-26	6,610.00	6,750.00	6,510.00	6,730.00	6,193.25	16,389
2022-01-25	6,550.00	6,700.00	6,460.00	6,670.00	6,138.04	9,577
2022-01-24	6,600.00	6,680.00	6,560.00	6,600.00	6,073.62	11,117
2022-01-21	6,750.00	6,790.00	6,600.00	6,790.00	6,248.47	7,409
2022-01-20	6,670.00	6,750.00	6,610.00	6,740.00	6,202.46	4,444
2022-01-19	6,650.00	6,730.00	6,600.00	6,680.00	6,147.24	13,240
2022-01-18	6,800.00	6,850.00	6,660.00	6,680.00	6,147.24	12,952
2022-01-17	6,860.00	6,900.00	6,790.00	6,900.00	6,349.69	9,128
2022-01-14	6,970.00	6,970.00	6,820.00	6,970.00	6,414.11	8,265
2022-01-13	7,170.00	7,170.00	6,890.00	6,890.00	6,340.49	6,710
2022-01-12	6,880.00	6,910.00	6,830.00	6,910.00	6,358.90	7,995
2022-01-11	6,910.00	7,000.00	6,830.00	6,880.00	6,331.29	19,532
2022-01-10	7,000.00	7,010.00	6,890.00	6,940.00	6,386.50	7,579
2022-01-07	6,870.00	7,050.00	6,850.00	6,980.00	6,423.31	21,276
2022-01-06	6,960.00	6,980.00	6,840.00	6,890.00	6,340.49	9,270
2022-01-05	7,010.00	7,080.00	6,960.00	7,060.00	6,496.93	13,097
2022-01-04	6,990.00	7,050.00	6,930.00	7,010.00	6,450.92	27,302
2022-01-03	6,920.00	6,950.00	6,890.00	6,940.00	6,386.50	5,853
2021-12-30	6,850.00	6,900.00	6,820.00	6,890.00	6,340.49	8,307
2021-12-29	6,780.00	6,910.00	6,780.00	6,850.00	6,303.68	13,871
2021-12-28	6,920.00	6,950.00	6,750.00	6,780.00	6,128.84	12,696
2021-12-27	6,870.00	6,950.00	6,860.00	6,900.00	6,237.31	14,864
2021-12-24	6,820.00	6,900.00	6,820.00	6,870.00	6,210.19	6,261
2021-12-23	6,810.00	6,900.00	6,750.00	6,820.00	6,164.99	4,552
2021-12-22	6,820.00	6,820.00	6,690.00	6,750.00	6,101.72	13,802
2021-12-21	6,690.00	6,760.00	6,630.00	6,760.00	6,110.76	7,867
2021-12-20	6,750.00	6,790.00	6,670.00	6,740.00	6,092.68	11,342
2021-12-17	6,890.00	6,890.00	6,800.00	6,840.00	6,183.07	14,785
2021-12-16	6,850.00	6,900.00	6,850.00	6,900.00	6,237.31	1,666
2021-12-15	6,860.00	6,950.00	6,790.00	6,910.00	6,246.35	18,536
2021-12-14	6,900.00	6,980.00	6,800.00	6,890.00	6,228.27	4,098
2021-12-13	6,900.00	6,910.00	6,850.00	6,900.00	6,237.31	4,343
2021-12-10	6,870.00	6,950.00	6,830.00	6,930.00	6,264.43	10,870
2021-12-09	6,980.00	6,980.00	6,830.00	6,830.00	6,174.03	14,398
2021-12-08	7,040.00	7,040.00	6,910.00	6,980.00	6,309.63	6,300
2021-12-07	7,000.00	7,040.00	6,950.00	7,020.00	6,345.79	9,538
2021-12-06	6,980.00	7,000.00	6,780.00	7,000.00	6,327.71	17,181
2021-12-03	7,000.00	7,030.00	6,940.00	6,980.00	6,309.63	6,184
2021-12-02	6,900.00	6,960.00	6,790.00	6,940.00	6,273.47	12,475
2021-12-01	6,800.00	6,970.00	6,630.00	6,970.00	6,300.59	22,642
2021-11-30	6,890.00	6,990.00	6,750.00	6,800.00	6,146.91	22,874
2021-11-29	6,800.00	7,020.00	6,700.00	6,920.00	6,255.39	30,175
2021-11-26	6,920.00	7,070.00	6,710.00	6,850.00	6,192.11	54,316
2021-11-25	6,860.00	7,390.00	6,850.00	6,900.00	6,237.31	95,675
2021-11-24	6,950.00	7,010.00	6,840.00	6,860.00	6,201.15	52,722
2021-11-23	7,100.00	7,100.00	6,990.00	7,050.00	6,372.90	10,964

← NewerPage 20 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.