Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 101240.KQ stock page

CQV Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-193,100.003,165.003,060.003,165.003,165.002,717
2026-10-163,160.003,160.003,045.003,115.003,115.008,216
2026-10-153,285.003,285.003,020.003,090.003,090.008,208
2026-10-143,120.003,280.003,120.003,200.003,200.003,305
2026-10-133,180.003,190.003,030.003,140.003,140.0012,795
2026-10-123,275.003,290.003,205.003,205.003,205.004,353
2026-10-083,270.003,320.003,265.003,305.003,305.004,789
2026-10-073,325.003,445.003,255.003,270.003,270.0017,300
2026-10-063,365.003,400.003,320.003,325.003,325.007,041
2026-10-023,385.003,395.003,295.003,375.003,375.002,580
2026-10-013,320.003,395.003,275.003,375.003,375.0019,256
2026-09-303,345.003,345.003,270.003,320.003,320.003,905
2026-09-293,300.003,350.003,265.003,335.003,335.004,401
2026-09-283,305.003,475.003,290.003,290.003,290.009,507
2026-09-233,390.003,390.003,285.003,335.003,335.006,606
2026-09-223,245.003,335.003,245.003,325.003,325.005,184
2026-09-213,280.003,310.003,230.003,285.003,285.009,748
2026-09-183,375.003,380.003,280.003,285.003,285.0015,279
2026-09-173,455.003,510.003,310.003,345.003,345.0018,105
2026-09-163,425.003,460.003,325.003,380.003,380.0020,031
2026-09-153,535.003,535.003,425.003,425.003,425.0012,453
2026-09-143,495.003,510.003,410.003,470.003,470.009,801
2026-09-113,535.003,540.003,400.003,410.003,410.002,811
2026-09-103,460.003,475.003,395.003,395.003,395.007,025
2026-09-093,685.003,685.003,460.003,460.003,460.006,312
2026-09-083,550.003,575.003,480.003,480.003,480.004,074
2026-09-073,510.003,615.003,510.003,550.003,550.005,669
2026-09-043,485.003,570.003,485.003,510.003,510.006,764
2026-09-033,650.003,655.003,500.003,500.003,500.0010,490
2026-09-023,615.003,615.003,560.003,605.003,605.005,304
2026-09-013,700.003,705.003,520.003,625.003,625.0028,455
2026-08-313,585.003,730.003,500.003,705.003,705.0036,157
2026-08-283,490.003,615.003,470.003,530.003,530.0031,042
2026-08-273,475.003,505.003,450.003,490.003,490.0011,254
2026-08-263,530.003,530.003,415.003,500.003,500.0011,685
2026-08-253,445.003,490.003,360.003,465.003,465.0014,355
2026-08-243,410.003,540.003,385.003,415.003,415.0017,799
2026-08-213,520.003,520.003,365.003,415.003,415.0035,306
2026-08-203,600.003,695.003,470.003,530.003,530.0036,952
2026-08-193,575.003,665.003,510.003,600.003,600.0056,490
2026-08-183,430.003,920.003,380.003,700.003,700.00302,880
2026-08-143,290.003,640.003,215.003,450.003,450.00255,251
2026-08-133,300.003,310.003,170.003,305.003,305.008,423
2026-08-123,325.003,325.003,265.003,300.003,300.0019,527
2026-08-113,205.003,275.003,205.003,240.003,240.007,020
2026-08-103,155.003,245.003,155.003,215.003,215.0016,660
2026-08-073,170.003,170.003,105.003,155.003,155.006,974
2026-08-063,175.003,175.003,075.003,120.003,120.004,514
2026-08-053,070.003,170.003,070.003,110.003,110.0053,962
2026-08-042,880.003,095.002,880.003,075.003,075.0018,910
2026-08-033,020.003,110.003,020.003,045.003,045.003,300
2026-07-312,925.003,070.002,925.003,030.003,030.007,878
2026-07-302,850.003,080.002,850.002,925.002,925.0011,855
2026-07-292,995.003,085.002,815.002,885.002,885.0015,389
2026-07-283,035.003,100.002,950.002,995.002,995.009,552
2026-07-273,175.003,175.003,055.003,065.003,065.0019,579
2026-07-243,055.003,125.003,025.003,100.003,100.006,581
2026-07-232,995.003,085.002,995.003,085.003,085.008,496
2026-07-222,980.003,065.002,980.003,005.003,005.008,283
2026-07-212,870.003,005.002,870.002,970.002,970.003,075
Page 1 of 5 · 244 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.