Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 101240.KQ stock page

CQV Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-214,335.004,345.004,160.004,170.004,170.0062,880
2026-04-204,340.004,340.004,205.004,225.004,225.0053,469
2026-04-174,275.004,340.004,255.004,295.004,295.0094,996
2026-04-164,365.004,365.004,245.004,315.004,315.00154,109
2026-04-154,250.004,345.004,130.004,215.004,215.00259,037
2026-04-144,250.004,300.004,085.004,250.004,250.00281,463
2026-04-133,900.004,750.003,805.004,250.004,250.003,944,861
2026-04-103,845.003,895.003,810.003,895.003,895.0018,545
2026-04-093,895.003,895.003,810.003,830.003,830.004,965
2026-04-083,850.003,880.003,810.003,840.003,840.0011,777
2026-04-073,845.003,845.003,750.003,800.003,800.0015,746
2026-04-063,795.003,840.003,760.003,785.003,785.007,023
2026-04-033,800.003,880.003,780.003,780.003,780.0015,590
2026-04-023,855.003,885.003,785.003,800.003,800.0011,266
2026-04-013,805.003,890.003,805.003,865.003,865.0016,281
2026-03-313,865.003,875.003,780.003,805.003,805.0031,693
2026-03-303,890.003,905.003,775.003,895.003,895.0024,497
2026-03-273,930.003,930.003,800.003,890.003,890.007,579
2026-03-263,835.003,935.003,835.003,890.003,890.0014,441
2026-03-253,865.003,970.003,845.003,860.003,860.008,631
2026-03-243,845.003,920.003,750.003,865.003,865.0022,068
2026-03-233,885.003,925.003,795.003,840.003,840.0020,029
2026-03-203,855.003,940.003,850.003,915.003,915.008,559
2026-03-193,830.003,900.003,780.003,885.003,885.0016,909
2026-03-183,910.003,980.003,800.003,860.003,860.0026,291
2026-03-173,870.003,945.003,810.003,910.003,910.0016,523
2026-03-163,895.003,895.003,790.003,875.003,875.0020,694
2026-03-133,825.003,900.003,825.003,895.003,895.0027,708
2026-03-123,870.003,870.003,820.003,865.003,865.006,321
2026-03-113,835.003,895.003,810.003,820.003,820.0023,384
2026-03-103,770.003,865.003,770.003,835.003,835.0016,073
2026-03-093,795.003,835.003,685.003,760.003,760.0018,248
2026-03-063,780.003,910.003,700.003,855.003,855.0043,146
2026-03-053,655.003,890.003,655.003,805.003,805.0062,494
2026-03-043,920.003,920.003,540.003,600.003,600.00132,326
2026-03-034,035.004,045.003,960.003,960.003,960.0038,182
2026-02-274,190.004,190.004,020.004,060.004,060.0059,146
2026-02-264,090.004,205.004,065.004,205.004,205.0077,526
2026-02-254,055.004,130.004,055.004,080.004,080.0053,766
2026-02-244,055.004,060.004,030.004,040.004,040.0057,540
2026-02-233,970.004,025.003,960.004,025.004,025.0072,534
2026-02-203,985.003,985.003,935.003,960.003,960.0039,978
2026-02-193,970.003,990.003,945.003,975.003,975.0051,323
2026-02-134,000.004,045.003,965.003,970.003,970.0020,282
2026-02-123,975.004,045.003,960.004,000.004,000.0055,330
2026-02-113,975.004,030.003,970.003,975.003,975.0018,801
2026-02-103,935.003,980.003,920.003,975.003,975.0023,467
2026-02-093,900.003,950.003,900.003,940.003,940.0013,875
2026-02-063,925.003,925.003,820.003,880.003,880.0032,220
2026-02-053,900.003,950.003,900.003,930.003,930.0025,637
2026-02-043,910.003,925.003,880.003,900.003,900.0021,252
2026-02-033,905.003,955.003,850.003,905.003,905.0043,846
2026-02-023,975.003,995.003,870.003,900.003,900.0051,626
2026-01-303,955.003,995.003,950.003,995.003,995.0040,726
2026-01-293,995.004,015.003,945.003,975.003,975.0040,857
2026-01-284,060.004,060.003,930.003,990.003,990.0075,782
2026-01-274,020.004,030.003,980.004,020.004,020.0039,555
2026-01-263,970.004,065.003,965.004,020.004,020.0026,425
2026-01-233,940.003,980.003,935.003,980.003,980.0015,876
2026-01-223,920.003,960.003,885.003,930.003,930.0018,128
← NewerPage 3 of 5 · 245 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.