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
2025-01-233,990.004,005.003,970.003,980.003,980.0019,695
2025-01-224,000.004,010.003,975.003,990.003,990.0029,429
2025-01-213,930.004,015.003,930.004,005.004,005.0056,826
2025-01-204,020.004,030.003,990.004,010.004,010.0011,628
2025-01-174,010.004,030.003,995.004,020.004,020.0019,022
2025-01-164,000.004,030.003,990.004,005.004,005.0010,625
2025-01-154,035.004,055.004,000.004,000.004,000.007,289
2025-01-143,970.004,035.003,970.004,035.004,035.0028,376
2025-01-134,025.004,060.003,925.003,970.003,970.0053,494
2025-01-104,115.004,115.003,975.004,025.004,025.0028,312
2025-01-094,020.004,025.003,965.003,995.003,995.0019,572
2025-01-083,985.004,030.003,970.004,025.004,025.0037,485
2025-01-073,985.004,030.003,950.003,975.003,975.0034,774
2025-01-064,045.004,050.003,865.003,990.003,990.0034,055
2025-01-033,830.003,940.003,830.003,930.003,930.0036,446
2025-01-023,840.003,860.003,790.003,820.003,820.0026,327
2024-12-303,825.003,900.003,790.003,840.003,840.0030,209
2024-12-273,910.003,925.003,825.003,845.003,845.0022,876
2024-12-263,935.003,980.003,875.003,910.003,910.0042,083
2024-12-244,025.004,025.003,940.003,960.003,960.0026,644
2024-12-233,955.004,025.003,925.003,985.003,985.0033,996
2024-12-203,955.003,975.003,880.003,945.003,945.0031,839
2024-12-193,955.003,970.003,920.003,955.003,955.0039,742
2024-12-183,955.003,995.003,925.003,995.003,995.0021,079
2024-12-174,055.004,055.003,925.003,955.003,955.0035,944
2024-12-163,995.004,010.003,815.003,995.003,995.0025,496
2024-12-133,930.004,020.003,895.003,995.003,995.0026,363
2024-12-123,865.003,925.003,830.003,925.003,925.0027,596
2024-12-113,830.003,915.003,715.003,845.003,845.0048,328
2024-12-103,540.003,750.003,500.003,740.003,740.0027,750
2024-12-093,635.003,635.003,475.003,490.003,490.0089,101
2024-12-063,760.003,800.003,585.003,710.003,710.0058,089
2024-12-053,765.003,825.003,680.003,750.003,750.0056,410
2024-12-043,785.003,840.003,700.003,765.003,765.00130,333
2024-12-033,895.003,920.003,795.003,850.003,850.00133,489
2024-12-023,905.003,960.003,800.003,850.003,850.0066,270
2024-11-294,025.004,090.003,870.003,905.003,905.0067,060
2024-11-284,010.004,045.003,980.004,020.004,020.0054,099
2024-11-274,095.004,095.003,985.004,000.004,000.00118,992
2024-11-264,105.004,130.004,045.004,050.004,050.0070,466
2024-11-254,095.004,165.004,085.004,105.004,105.0061,237
2024-11-224,115.004,195.004,090.004,095.004,095.0031,581
2024-11-214,105.004,150.004,050.004,115.004,115.0065,843
2024-11-204,115.004,165.004,080.004,145.004,145.0070,331
2024-11-194,280.004,280.004,055.004,110.004,110.00173,668
2024-11-184,230.004,440.004,175.004,290.004,290.00185,606
2024-11-154,255.004,335.004,090.004,235.004,235.0096,333
2024-11-144,620.004,620.004,255.004,255.004,255.00118,883
2024-11-134,470.004,595.004,405.004,550.004,550.0055,662
2024-11-124,605.004,645.004,430.004,470.004,470.0078,297
2024-11-114,850.004,890.004,550.004,605.004,605.0074,083
2024-11-085,020.005,030.004,850.004,850.004,850.0030,822
2024-11-074,905.004,930.004,825.004,915.004,915.0032,330
2024-11-065,060.005,150.004,850.004,915.004,915.0047,437
2024-11-054,935.005,100.004,935.005,060.005,060.0026,154
2024-11-044,875.004,970.004,825.004,935.004,935.0027,736
2024-11-014,885.004,950.004,810.004,825.004,825.0050,525
2024-10-314,855.004,895.004,710.004,885.004,885.0030,982
2024-10-304,850.004,970.004,850.004,855.004,855.0012,308
2024-10-294,870.004,900.004,840.004,880.004,880.0021,821
← NewerPage 8 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.