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
2025-10-244,555.004,635.004,485.004,540.004,540.0037,704
2025-10-234,610.004,620.004,550.004,555.004,555.0015,298
2025-10-224,585.004,625.004,555.004,625.004,625.0013,755
2025-10-214,730.004,730.004,560.004,585.004,585.0053,893
2025-10-204,745.004,790.004,695.004,715.004,715.0024,845
2025-10-174,575.004,750.004,550.004,745.004,745.0067,742
2025-10-164,695.004,720.004,580.004,590.004,590.0035,746
2025-10-154,715.004,785.004,655.004,695.004,695.0026,901
2025-10-144,735.004,845.004,620.004,675.004,675.0046,436
2025-10-134,760.004,930.004,625.004,730.004,730.0099,107
2025-10-104,950.004,950.004,755.004,760.004,760.0066,091
2025-10-025,200.005,200.004,955.004,960.004,960.0073,172
2025-10-014,965.005,210.004,950.005,200.005,200.00122,862
2025-09-304,980.005,300.004,885.004,965.004,965.00308,029
2025-09-294,960.005,030.004,930.004,980.004,980.0065,049
2025-09-264,950.005,050.004,870.004,935.004,935.00104,095
2025-09-254,780.005,070.004,775.004,950.004,950.00117,034
2025-09-245,040.005,130.004,785.004,785.004,785.00314,286
2025-09-234,945.005,190.004,905.005,020.005,020.00203,220
2025-09-225,090.005,110.004,665.004,950.004,950.0062,329
2025-09-194,890.005,110.004,810.005,080.005,080.00219,075
2025-09-184,770.004,950.004,750.004,900.004,900.00162,878
2025-09-174,500.004,790.004,450.004,750.004,750.00134,071
2025-09-164,520.004,525.004,480.004,525.004,525.0019,857
2025-09-154,495.004,560.004,475.004,530.004,530.0017,098
2025-09-124,490.004,570.004,460.004,515.004,515.0045,040
2025-09-114,495.004,550.004,485.004,520.004,520.0036,744
2025-09-104,395.004,485.004,390.004,485.004,485.0046,771
2025-09-094,310.004,400.004,310.004,395.004,395.0026,507
2025-09-084,270.004,345.004,250.004,345.004,345.0021,268
2025-09-054,290.004,320.004,275.004,275.004,275.006,866
2025-09-044,265.004,315.004,260.004,295.004,295.006,948
2025-09-034,205.004,270.004,200.004,265.004,265.0014,874
2025-09-024,280.004,285.004,200.004,210.004,210.0021,660
2025-09-014,245.004,345.004,220.004,280.004,280.0016,809
2025-08-294,265.004,295.004,250.004,270.004,270.009,370
2025-08-284,245.004,300.004,230.004,265.004,265.009,260
2025-08-274,300.004,300.004,240.004,245.004,245.0019,599
2025-08-264,315.004,315.004,265.004,300.004,300.007,578
2025-08-254,220.004,290.004,220.004,290.004,290.0017,079
2025-08-224,240.004,260.004,210.004,245.004,245.0012,483
2025-08-214,195.004,250.004,175.004,240.004,240.008,699
2025-08-204,265.004,265.004,170.004,195.004,195.0031,233
2025-08-194,320.004,340.004,260.004,265.004,265.0022,153
2025-08-184,395.004,395.004,265.004,320.004,320.0028,563
2025-08-144,320.004,430.004,300.004,400.004,400.0034,034
2025-08-134,340.004,390.004,305.004,330.004,330.0018,079
2025-08-124,300.004,395.004,300.004,340.004,340.0027,364
2025-08-114,340.004,395.004,295.004,300.004,300.0019,414
2025-08-084,285.004,395.004,285.004,340.004,340.0020,667
2025-08-074,260.004,285.004,245.004,285.004,285.0010,875
2025-08-064,270.004,270.004,235.004,260.004,260.006,700
2025-08-054,270.004,325.004,175.004,270.004,270.0022,477
2025-08-044,220.004,345.004,215.004,270.004,270.0020,172
2025-08-014,350.004,450.004,185.004,185.004,185.0055,393
2025-07-314,330.004,385.004,305.004,350.004,350.0025,312
2025-07-304,320.004,355.004,290.004,330.004,330.0024,855
2025-07-294,355.004,450.004,265.004,320.004,320.0023,164
2025-07-284,385.004,395.004,305.004,355.004,355.0019,586
2025-07-254,385.004,425.004,370.004,385.004,385.0016,826
← NewerPage 5 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.