CQV Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4,815.00 | 4,895.00 | 4,815.00 | 4,870.00 | 4,870.00 | 32,436 |
| 2024-10-25 | 4,900.00 | 4,970.00 | 4,850.00 | 4,850.00 | 4,850.00 | 22,307 |
| 2024-10-24 | 4,880.00 | 4,925.00 | 4,850.00 | 4,920.00 | 4,920.00 | 24,054 |
| 2024-10-23 | 4,850.00 | 4,950.00 | 4,805.00 | 4,930.00 | 4,930.00 | 24,235 |
| 2024-10-22 | 4,890.00 | 4,890.00 | 4,770.00 | 4,850.00 | 4,850.00 | 50,144 |
| 2024-10-21 | 4,840.00 | 4,970.00 | 4,840.00 | 4,875.00 | 4,875.00 | 44,315 |
| 2024-10-18 | 5,060.00 | 5,100.00 | 4,860.00 | 4,880.00 | 4,880.00 | 216,295 |
| 2024-10-17 | 5,540.00 | 5,540.00 | 4,995.00 | 5,070.00 | 5,070.00 | 272,346 |
| 2024-10-16 | 5,380.00 | 5,570.00 | 5,260.00 | 5,480.00 | 5,480.00 | 46,646 |
| 2024-10-15 | 5,350.00 | 5,460.00 | 5,300.00 | 5,380.00 | 5,380.00 | 56,642 |
| 2024-10-14 | 5,460.00 | 5,530.00 | 5,350.00 | 5,350.00 | 5,350.00 | 33,430 |
| 2024-10-11 | 5,480.00 | 5,600.00 | 5,390.00 | 5,390.00 | 5,390.00 | 65,783 |
| 2024-10-10 | 5,530.00 | 5,590.00 | 5,480.00 | 5,510.00 | 5,510.00 | 57,464 |
| 2024-10-08 | 5,500.00 | 5,690.00 | 5,450.00 | 5,520.00 | 5,520.00 | 85,680 |
| 2024-10-07 | 5,500.00 | 5,600.00 | 5,400.00 | 5,520.00 | 5,520.00 | 76,659 |
| 2024-10-04 | 5,530.00 | 5,620.00 | 5,450.00 | 5,500.00 | 5,500.00 | 73,383 |
| 2024-10-02 | 5,870.00 | 5,900.00 | 5,500.00 | 5,530.00 | 5,530.00 | 224,868 |
| 2024-09-30 | 5,620.00 | 6,030.00 | 5,620.00 | 5,890.00 | 5,890.00 | 415,627 |
| 2024-09-27 | 5,520.00 | 5,660.00 | 5,480.00 | 5,480.00 | 5,480.00 | 29,673 |
| 2024-09-26 | 5,540.00 | 5,630.00 | 5,500.00 | 5,540.00 | 5,540.00 | 35,995 |
| 2024-09-25 | 5,550.00 | 5,970.00 | 5,500.00 | 5,550.00 | 5,550.00 | 156,152 |
| 2024-09-24 | 5,550.00 | 5,620.00 | 5,470.00 | 5,550.00 | 5,550.00 | 14,858 |
| 2024-09-23 | 5,580.00 | 5,580.00 | 5,410.00 | 5,550.00 | 5,550.00 | 40,925 |
| 2024-09-20 | 5,620.00 | 5,640.00 | 5,540.00 | 5,600.00 | 5,600.00 | 28,693 |
| 2024-09-19 | 5,380.00 | 5,590.00 | 5,280.00 | 5,590.00 | 5,590.00 | 41,448 |
| 2024-09-13 | 5,490.00 | 5,490.00 | 5,370.00 | 5,380.00 | 5,380.00 | 25,438 |
| 2024-09-12 | 5,320.00 | 5,550.00 | 5,320.00 | 5,490.00 | 5,490.00 | 28,531 |
| 2024-09-11 | 5,340.00 | 5,480.00 | 5,210.00 | 5,320.00 | 5,320.00 | 64,892 |
| 2024-09-10 | 5,200.00 | 5,420.00 | 5,190.00 | 5,220.00 | 5,220.00 | 57,889 |
| 2024-09-09 | 5,170.00 | 5,390.00 | 5,110.00 | 5,230.00 | 5,230.00 | 51,758 |
| 2024-09-06 | 5,400.00 | 5,400.00 | 5,190.00 | 5,250.00 | 5,250.00 | 43,270 |
| 2024-09-05 | 5,500.00 | 5,560.00 | 5,250.00 | 5,350.00 | 5,350.00 | 64,179 |
| 2024-09-04 | 5,590.00 | 5,660.00 | 5,390.00 | 5,500.00 | 5,500.00 | 106,575 |
| 2024-09-03 | 5,480.00 | 5,850.00 | 5,460.00 | 5,820.00 | 5,820.00 | 92,229 |
| 2024-09-02 | 5,810.00 | 5,810.00 | 5,480.00 | 5,480.00 | 5,480.00 | 86,030 |
| 2024-08-30 | 5,660.00 | 5,720.00 | 5,550.00 | 5,710.00 | 5,710.00 | 53,715 |
| 2024-08-29 | 5,650.00 | 5,720.00 | 5,540.00 | 5,540.00 | 5,540.00 | 31,257 |
| 2024-08-28 | 5,790.00 | 5,790.00 | 5,580.00 | 5,650.00 | 5,650.00 | 111,890 |
| 2024-08-27 | 5,750.00 | 5,790.00 | 5,650.00 | 5,740.00 | 5,740.00 | 62,128 |
| 2024-08-26 | 5,870.00 | 6,000.00 | 5,600.00 | 5,750.00 | 5,750.00 | 170,001 |
| 2024-08-23 | 6,020.00 | 6,080.00 | 5,870.00 | 5,920.00 | 5,920.00 | 55,170 |
| 2024-08-22 | 6,010.00 | 6,190.00 | 5,800.00 | 6,030.00 | 6,030.00 | 126,631 |
| 2024-08-21 | 6,100.00 | 6,200.00 | 5,840.00 | 6,010.00 | 6,010.00 | 123,524 |
| 2024-08-20 | 6,120.00 | 6,230.00 | 6,000.00 | 6,070.00 | 6,070.00 | 139,165 |
| 2024-08-19 | 5,860.00 | 6,190.00 | 5,800.00 | 6,160.00 | 6,160.00 | 396,870 |
| 2024-08-16 | 5,670.00 | 5,840.00 | 5,650.00 | 5,800.00 | 5,800.00 | 252,118 |
| 2024-08-14 | 5,430.00 | 5,770.00 | 5,430.00 | 5,610.00 | 5,610.00 | 279,245 |
| 2024-08-13 | 5,300.00 | 5,910.00 | 5,270.00 | 5,420.00 | 5,420.00 | 1,358,910 |
| 2024-08-12 | 4,660.00 | 5,640.00 | 4,650.00 | 5,270.00 | 5,270.00 | 746,587 |
| 2024-08-09 | 4,750.00 | 4,790.00 | 4,655.00 | 4,655.00 | 4,655.00 | 21,037 |
| 2024-08-08 | 4,630.00 | 4,720.00 | 4,530.00 | 4,605.00 | 4,605.00 | 31,083 |
| 2024-08-07 | 4,370.00 | 4,735.00 | 4,370.00 | 4,630.00 | 4,630.00 | 42,189 |
| 2024-08-06 | 4,280.00 | 4,525.00 | 4,280.00 | 4,390.00 | 4,390.00 | 100,231 |
| 2024-08-05 | 4,845.00 | 4,845.00 | 4,250.00 | 4,400.00 | 4,400.00 | 154,355 |
| 2024-08-02 | 4,950.00 | 5,060.00 | 4,915.00 | 4,930.00 | 4,930.00 | 99,412 |
| 2024-08-01 | 5,060.00 | 5,060.00 | 4,875.00 | 4,925.00 | 4,925.00 | 39,720 |
| 2024-07-31 | 4,885.00 | 5,100.00 | 4,835.00 | 4,925.00 | 4,925.00 | 55,216 |
| 2024-07-30 | 4,985.00 | 5,030.00 | 4,800.00 | 4,835.00 | 4,835.00 | 127,760 |
| 2024-07-29 | 5,340.00 | 5,340.00 | 4,905.00 | 4,985.00 | 4,985.00 | 194,619 |
| 2024-07-26 | 5,090.00 | 5,800.00 | 4,985.00 | 5,340.00 | 5,340.00 | 928,766 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 183.6000 KRW |
| 2022-12-28 | 180.0000 KRW |
| 2021-12-29 | 120.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 170.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.