IQuest Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 9,300.00 | 10,000.00 | 9,140.00 | 9,140.00 | 7,510.56 | 972,267 |
| 2022-07-21 | 9,160.00 | 9,300.00 | 9,080.00 | 9,200.00 | 7,559.86 | 139,726 |
| 2022-07-20 | 9,200.00 | 9,370.00 | 9,060.00 | 9,110.00 | 7,485.91 | 204,741 |
| 2022-07-19 | 8,440.00 | 9,760.00 | 8,280.00 | 9,230.00 | 7,584.51 | 1,207,445 |
| 2022-07-18 | 8,390.00 | 8,480.00 | 8,260.00 | 8,440.00 | 6,935.35 | 99,939 |
| 2022-07-15 | 8,570.00 | 8,900.00 | 8,280.00 | 8,280.00 | 6,803.87 | 217,799 |
| 2022-07-14 | 8,510.00 | 8,850.00 | 8,360.00 | 8,600.00 | 7,066.83 | 234,279 |
| 2022-07-13 | 8,950.00 | 9,170.00 | 8,600.00 | 8,710.00 | 7,157.22 | 257,341 |
| 2022-07-12 | 9,430.00 | 9,870.00 | 8,870.00 | 9,090.00 | 7,469.47 | 855,348 |
| 2022-07-11 | 8,910.00 | 10,350.00 | 8,730.00 | 9,540.00 | 7,839.25 | 3,872,849 |
| 2022-07-08 | 9,400.00 | 9,400.00 | 8,870.00 | 8,880.00 | 7,296.91 | 361,538 |
| 2022-07-07 | 10,450.00 | 10,850.00 | 9,140.00 | 9,500.00 | 7,806.38 | 1,618,147 |
| 2022-07-06 | 7,880.00 | 9,730.00 | 7,880.00 | 9,730.00 | 7,995.37 | 1,951,273 |
| 2022-07-05 | 7,380.00 | 7,500.00 | 7,280.00 | 7,490.00 | 6,154.71 | 23,065 |
| 2022-07-04 | 7,330.00 | 7,420.00 | 7,010.00 | 7,390.00 | 6,072.54 | 15,671 |
| 2022-07-01 | 7,240.00 | 7,390.00 | 7,240.00 | 7,360.00 | 6,047.89 | 19,326 |
| 2022-06-30 | 7,210.00 | 7,400.00 | 7,090.00 | 7,380.00 | 6,064.32 | 16,373 |
| 2022-06-29 | 7,200.00 | 7,240.00 | 6,960.00 | 7,220.00 | 5,932.85 | 7,114 |
| 2022-06-28 | 7,120.00 | 7,250.00 | 7,060.00 | 7,210.00 | 5,924.63 | 7,465 |
| 2022-06-27 | 6,960.00 | 7,180.00 | 6,920.00 | 7,040.00 | 5,784.94 | 12,918 |
| 2022-06-24 | 6,610.00 | 6,930.00 | 6,610.00 | 6,930.00 | 5,694.55 | 13,018 |
| 2022-06-23 | 7,240.00 | 7,240.00 | 6,670.00 | 6,670.00 | 5,480.90 | 31,321 |
| 2022-06-22 | 7,300.00 | 7,440.00 | 6,920.00 | 7,200.00 | 5,916.41 | 22,315 |
| 2022-06-21 | 7,090.00 | 7,370.00 | 6,900.00 | 7,370.00 | 6,056.11 | 26,485 |
| 2022-06-20 | 7,380.00 | 7,390.00 | 6,660.00 | 7,250.00 | 5,957.50 | 55,262 |
| 2022-06-17 | 7,300.00 | 7,380.00 | 7,100.00 | 7,380.00 | 6,064.32 | 11,574 |
| 2022-06-16 | 7,420.00 | 7,960.00 | 7,420.00 | 7,450.00 | 6,121.84 | 18,340 |
| 2022-06-15 | 7,580.00 | 7,600.00 | 7,210.00 | 7,450.00 | 6,121.84 | 15,290 |
| 2022-06-14 | 7,460.00 | 7,790.00 | 7,450.00 | 7,580.00 | 6,228.67 | 38,611 |
| 2022-06-13 | 8,190.00 | 8,310.00 | 7,600.00 | 7,950.00 | 6,532.71 | 21,374 |
| 2022-06-10 | 8,410.00 | 8,490.00 | 8,360.00 | 8,390.00 | 6,894.26 | 3,297 |
| 2022-06-09 | 8,580.00 | 8,640.00 | 8,440.00 | 8,520.00 | 7,001.09 | 7,515 |
| 2022-06-08 | 8,510.00 | 8,600.00 | 8,420.00 | 8,600.00 | 7,066.83 | 10,405 |
| 2022-06-07 | 8,640.00 | 8,640.00 | 8,500.00 | 8,600.00 | 7,066.83 | 4,748 |
| 2022-06-03 | 8,600.00 | 8,690.00 | 8,600.00 | 8,640.00 | 7,099.70 | 3,816 |
| 2022-06-02 | 8,610.00 | 8,650.00 | 8,550.00 | 8,610.00 | 7,075.04 | 5,217 |
| 2022-05-31 | 8,520.00 | 8,790.00 | 8,500.00 | 8,530.00 | 7,009.31 | 20,018 |
| 2022-05-30 | 8,590.00 | 8,590.00 | 8,500.00 | 8,510.00 | 6,992.87 | 4,584 |
| 2022-05-27 | 8,730.00 | 8,730.00 | 8,540.00 | 8,590.00 | 7,058.61 | 9,782 |
| 2022-05-26 | 8,680.00 | 8,730.00 | 8,580.00 | 8,680.00 | 7,132.56 | 9,573 |
| 2022-05-25 | 8,610.00 | 8,700.00 | 8,510.00 | 8,640.00 | 7,099.70 | 3,761 |
| 2022-05-24 | 8,860.00 | 8,860.00 | 8,610.00 | 8,610.00 | 7,075.04 | 5,439 |
| 2022-05-23 | 8,780.00 | 8,880.00 | 8,600.00 | 8,870.00 | 7,288.69 | 11,236 |
| 2022-05-20 | 8,650.00 | 8,800.00 | 8,530.00 | 8,780.00 | 7,214.74 | 9,485 |
| 2022-05-19 | 8,680.00 | 8,710.00 | 8,500.00 | 8,650.00 | 7,107.91 | 8,486 |
| 2022-05-18 | 8,820.00 | 8,900.00 | 8,510.00 | 8,720.00 | 7,165.43 | 4,946 |
| 2022-05-17 | 8,360.00 | 8,900.00 | 8,360.00 | 8,800.00 | 7,231.17 | 29,161 |
| 2022-05-16 | 8,410.00 | 8,410.00 | 8,310.00 | 8,350.00 | 6,861.40 | 3,597 |
| 2022-05-13 | 8,170.00 | 8,460.00 | 8,170.00 | 8,230.00 | 6,762.79 | 6,024 |
| 2022-05-12 | 8,480.00 | 8,480.00 | 8,070.00 | 8,160.00 | 6,705.27 | 23,142 |
| 2022-05-11 | 8,500.00 | 8,600.00 | 8,440.00 | 8,480.00 | 6,968.22 | 5,546 |
| 2022-05-10 | 8,560.00 | 8,610.00 | 8,300.00 | 8,590.00 | 7,058.61 | 26,966 |
| 2022-05-09 | 8,770.00 | 8,820.00 | 8,540.00 | 8,590.00 | 7,058.61 | 19,642 |
| 2022-05-06 | 8,850.00 | 8,860.00 | 8,790.00 | 8,850.00 | 7,272.26 | 8,346 |
| 2022-05-04 | 9,030.00 | 9,030.00 | 8,880.00 | 8,950.00 | 7,354.43 | 7,477 |
| 2022-05-03 | 9,060.00 | 9,060.00 | 8,980.00 | 9,000.00 | 7,395.52 | 8,191 |
| 2022-05-02 | 9,050.00 | 9,050.00 | 8,960.00 | 9,020.00 | 7,411.95 | 6,186 |
| 2022-04-29 | 9,010.00 | 9,070.00 | 8,890.00 | 9,060.00 | 7,444.82 | 14,095 |
| 2022-04-28 | 9,000.00 | 9,000.00 | 8,870.00 | 8,980.00 | 7,379.08 | 5,552 |
| 2022-04-27 | 8,860.00 | 9,090.00 | 8,830.00 | 9,090.00 | 7,469.47 | 11,806 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-24 | 70.0000 KRW |
| 2025-12-29 | 19.5450 KRW |
| 2024-12-27 | 43.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.