CQV Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 7,090.00 | 7,130.00 | 7,050.00 | 7,100.00 | 6,418.10 | 20,699 |
| 2021-11-19 | 7,100.00 | 7,140.00 | 7,040.00 | 7,130.00 | 6,445.22 | 12,465 |
| 2021-11-18 | 7,160.00 | 7,160.00 | 7,060.00 | 7,140.00 | 6,454.26 | 7,622 |
| 2021-11-17 | 7,230.00 | 7,230.00 | 7,070.00 | 7,180.00 | 6,490.42 | 18,626 |
| 2021-11-16 | 7,250.00 | 7,250.00 | 7,170.00 | 7,230.00 | 6,535.62 | 5,088 |
| 2021-11-15 | 7,080.00 | 7,330.00 | 7,080.00 | 7,190.00 | 6,499.46 | 25,199 |
| 2021-11-12 | 7,020.00 | 7,150.00 | 7,000.00 | 7,070.00 | 6,390.98 | 5,885 |
| 2021-11-11 | 7,040.00 | 7,080.00 | 6,930.00 | 7,070.00 | 6,390.98 | 22,070 |
| 2021-11-10 | 7,170.00 | 7,170.00 | 7,020.00 | 7,110.00 | 6,427.14 | 11,860 |
| 2021-11-09 | 7,180.00 | 7,230.00 | 7,120.00 | 7,170.00 | 6,481.38 | 4,476 |
| 2021-11-08 | 7,160.00 | 7,200.00 | 7,020.00 | 7,200.00 | 6,508.50 | 17,357 |
| 2021-11-05 | 7,360.00 | 7,390.00 | 7,190.00 | 7,230.00 | 6,535.62 | 11,608 |
| 2021-11-04 | 7,450.00 | 7,450.00 | 7,190.00 | 7,420.00 | 6,707.37 | 16,921 |
| 2021-11-03 | 7,440.00 | 7,540.00 | 7,360.00 | 7,440.00 | 6,725.45 | 22,898 |
| 2021-11-02 | 7,450.00 | 7,450.00 | 7,320.00 | 7,430.00 | 6,716.41 | 25,899 |
| 2021-11-01 | 7,360.00 | 7,390.00 | 7,190.00 | 7,320.00 | 6,616.97 | 18,991 |
| 2021-10-29 | 7,610.00 | 7,610.00 | 7,370.00 | 7,430.00 | 6,716.41 | 12,005 |
| 2021-10-28 | 7,480.00 | 7,480.00 | 7,310.00 | 7,430.00 | 6,716.41 | 6,814 |
| 2021-10-27 | 7,460.00 | 7,460.00 | 7,380.00 | 7,440.00 | 6,725.45 | 4,427 |
| 2021-10-26 | 7,400.00 | 7,460.00 | 7,340.00 | 7,450.00 | 6,734.49 | 11,898 |
| 2021-10-25 | 7,500.00 | 7,530.00 | 7,350.00 | 7,400.00 | 6,689.29 | 25,056 |
| 2021-10-22 | 7,600.00 | 7,600.00 | 7,420.00 | 7,560.00 | 6,833.92 | 15,342 |
| 2021-10-21 | 7,660.00 | 7,670.00 | 7,560.00 | 7,630.00 | 6,897.20 | 1,785 |
| 2021-10-20 | 7,840.00 | 7,840.00 | 7,570.00 | 7,660.00 | 6,924.32 | 8,921 |
| 2021-10-19 | 7,510.00 | 7,730.00 | 7,500.00 | 7,730.00 | 6,987.60 | 27,162 |
| 2021-10-18 | 7,460.00 | 7,550.00 | 7,440.00 | 7,510.00 | 6,788.73 | 4,977 |
| 2021-10-15 | 7,340.00 | 7,500.00 | 7,340.00 | 7,460.00 | 6,743.53 | 21,740 |
| 2021-10-14 | 7,190.00 | 7,400.00 | 7,190.00 | 7,340.00 | 6,635.05 | 22,441 |
← NewerPage 21 of 21 · 1,228 trading days
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.