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
2025-07-244,500.004,500.004,375.004,385.004,385.0036,756
2025-07-234,495.004,575.004,445.004,500.004,500.0020,340
2025-07-224,620.004,620.004,480.004,490.004,490.0027,003
2025-07-214,525.004,625.004,500.004,605.004,605.0021,047
2025-07-184,635.004,635.004,480.004,525.004,525.0033,921
2025-07-174,705.004,705.004,485.004,550.004,550.0033,507
2025-07-164,560.004,590.004,460.004,590.004,590.0030,794
2025-07-154,570.004,635.004,480.004,555.004,555.0049,560
2025-07-144,520.004,645.004,490.004,560.004,560.0025,564
2025-07-114,530.004,600.004,480.004,490.004,490.0030,974
2025-07-104,575.004,670.004,480.004,530.004,530.0052,654
2025-07-094,675.004,710.004,550.004,575.004,575.0021,979
2025-07-084,665.004,700.004,545.004,565.004,565.0051,230
2025-07-074,915.004,915.004,645.004,660.004,660.00105,233
2025-07-044,820.005,050.004,725.004,915.004,915.00125,408
2025-07-034,655.004,830.004,560.004,820.004,820.00181,885
2025-07-024,250.004,775.004,180.004,655.004,655.00378,686
2025-07-014,520.004,520.004,115.004,250.004,250.00471,575
2025-06-304,535.004,600.004,500.004,530.004,530.0034,278
2025-06-274,640.004,655.004,450.004,500.004,500.0073,592
2025-06-264,795.004,815.004,580.004,640.004,640.0067,014
2025-06-254,865.004,900.004,770.004,795.004,795.0057,315
2025-06-244,860.004,900.004,825.004,860.004,860.00101,683
2025-06-234,920.004,920.004,810.004,840.004,840.00104,732
2025-06-204,690.005,240.004,645.004,970.004,970.00669,539
2025-06-194,640.004,700.004,640.004,690.004,690.0022,261
2025-06-184,595.004,680.004,580.004,680.004,680.0073,727
2025-06-174,705.004,705.004,525.004,595.004,595.0053,085
2025-06-164,585.004,695.004,530.004,670.004,670.0075,642
2025-06-134,765.004,790.004,515.004,580.004,580.00133,984
2025-06-124,815.004,870.004,720.004,765.004,765.0042,868
2025-06-114,935.004,935.004,750.004,815.004,815.0083,615
2025-06-104,755.004,815.004,670.004,800.004,800.0083,272
2025-06-094,800.004,870.004,735.004,755.004,755.0087,900
2025-06-054,670.004,905.004,630.004,750.004,750.00175,578
2025-06-044,520.004,675.004,520.004,670.004,670.0089,524
2025-06-024,480.004,660.004,440.004,495.004,495.00110,928
2025-05-304,490.004,545.004,445.004,480.004,480.0057,414
2025-05-294,500.004,595.004,465.004,490.004,490.00111,440
2025-05-284,390.004,480.004,370.004,450.004,450.0043,573
2025-05-274,450.004,450.004,325.004,390.004,390.0030,424
2025-05-264,430.004,500.004,410.004,435.004,435.0031,991
2025-05-234,290.004,545.004,255.004,410.004,410.00104,829
2025-05-224,325.004,330.004,240.004,265.004,265.0037,520
2025-05-214,300.004,345.004,285.004,325.004,325.0025,328
2025-05-204,295.004,345.004,250.004,285.004,285.0043,569
2025-05-194,225.004,280.004,185.004,280.004,280.0082,490
2025-05-164,455.004,465.004,270.004,320.004,320.00104,132
2025-05-154,500.004,560.004,440.004,465.004,465.0081,015
2025-05-144,440.004,520.004,435.004,505.004,505.0049,761
2025-05-134,530.004,540.004,430.004,475.004,475.0027,639
2025-05-124,440.004,550.004,425.004,510.004,510.0058,674
2025-05-094,510.004,510.004,405.004,430.004,430.0053,338
2025-05-084,515.004,550.004,480.004,510.004,510.0082,358
2025-05-074,460.004,550.004,370.004,515.004,515.0063,845
2025-05-024,330.004,480.004,330.004,460.004,460.0072,687
2025-04-304,405.004,470.004,295.004,325.004,325.00109,141
2025-04-294,330.004,485.004,330.004,405.004,405.0064,170
2025-04-284,445.004,455.004,240.004,330.004,330.00104,373
2025-04-254,400.004,445.004,375.004,445.004,445.0051,912
← NewerPage 6 of 21 · 1,227 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.