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
2025-04-244,320.004,405.004,305.004,395.004,395.0039,302
2025-04-234,360.004,365.004,280.004,315.004,315.0027,437
2025-04-224,300.004,325.004,200.004,295.004,295.0062,953
2025-04-214,395.004,395.004,300.004,370.004,370.0061,319
2025-04-184,435.004,435.004,330.004,395.004,395.0049,462
2025-04-174,385.004,435.004,330.004,435.004,435.0068,468
2025-04-164,360.004,405.004,315.004,385.004,385.00130,255
2025-04-154,350.004,445.004,275.004,350.004,350.00164,176
2025-04-144,175.004,815.004,175.004,345.004,345.001,935,157
2025-04-114,090.004,140.004,015.004,130.004,130.0075,023
2025-04-103,955.004,125.003,920.004,110.004,110.0072,569
2025-04-093,975.004,035.003,805.003,845.003,845.00138,053
2025-04-083,975.004,115.003,975.004,035.004,035.0063,240
2025-04-074,100.004,105.003,860.003,950.003,950.00113,422
2025-04-044,115.004,230.004,035.004,170.004,170.00129,513
2025-04-034,205.004,275.004,100.004,115.004,115.00188,133
2025-04-024,565.004,630.004,300.004,300.004,300.00179,816
2025-04-014,530.004,650.004,500.004,555.004,555.00155,383
2025-03-314,630.004,630.004,500.004,520.004,520.0099,896
2025-03-284,730.004,735.004,535.004,690.004,690.00203,015
2025-03-274,440.004,850.004,410.004,700.004,700.00715,937
2025-03-264,495.004,520.004,400.004,440.004,440.00102,155
2025-03-254,355.004,650.004,340.004,530.004,530.00341,957
2025-03-244,305.004,480.004,275.004,345.004,345.00153,236
2025-03-214,350.004,375.004,275.004,305.004,305.00106,420
2025-03-204,480.004,480.004,350.004,350.004,350.0087,696
2025-03-194,265.004,550.004,260.004,435.004,435.00230,694
2025-03-184,305.004,325.004,260.004,270.004,270.0061,691
2025-03-174,340.004,400.004,250.004,295.004,295.0085,837
2025-03-144,195.004,375.004,175.004,355.004,355.00169,126
2025-03-134,475.004,515.004,170.004,175.004,175.00422,124
2025-03-124,645.004,675.004,470.004,470.004,470.00206,330
2025-03-114,500.004,680.004,460.004,610.004,610.00185,684
2025-03-104,620.004,705.004,515.004,655.004,655.00300,669
2025-03-074,375.005,330.004,320.004,705.004,705.004,417,813
2025-03-064,525.004,750.004,285.004,380.004,380.00791,647
2025-03-054,095.005,240.004,080.004,490.004,490.005,522,172
2025-03-044,320.004,320.004,050.004,070.004,070.00372,144
2025-02-284,365.004,965.004,210.004,320.004,320.004,131,850
2025-02-273,990.004,000.003,950.003,975.003,975.00167,931
2025-02-263,930.004,000.003,920.003,990.003,990.0049,470
2025-02-253,925.003,955.003,920.003,945.003,945.0018,103
2025-02-243,930.003,945.003,885.003,925.003,925.0011,754
2025-02-213,940.003,950.003,900.003,950.003,950.0032,310
2025-02-203,915.003,920.003,895.003,905.003,905.0022,829
2025-02-193,880.003,910.003,875.003,900.003,900.0013,104
2025-02-183,880.003,905.003,840.003,880.003,880.0035,668
2025-02-173,900.003,905.003,850.003,905.003,905.0011,003
2025-02-143,845.003,925.003,835.003,885.003,885.0031,823
2025-02-133,805.003,855.003,805.003,845.003,845.007,325
2025-02-123,900.003,900.003,830.003,830.003,830.0040,438
2025-02-113,840.003,880.003,800.003,860.003,860.0050,900
2025-02-103,840.003,890.003,840.003,880.003,880.0015,870
2025-02-073,880.003,900.003,835.003,870.003,870.0015,172
2025-02-063,860.003,880.003,830.003,880.003,880.0017,216
2025-02-053,920.003,940.003,855.003,860.003,860.0025,650
2025-02-043,860.003,920.003,845.003,900.003,900.0025,683
2025-02-033,900.003,950.003,795.003,870.003,870.0050,371
2025-01-313,975.004,015.003,950.003,950.003,950.0041,122
2025-01-243,965.004,000.003,965.003,975.003,975.0010,994
← NewerPage 7 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.