IQuest Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 9,080.00 | 9,160.00 | 9,050.00 | 9,050.00 | 7,436.60 | 11,451 |
| 2022-04-25 | 9,060.00 | 9,180.00 | 9,000.00 | 9,150.00 | 7,518.77 | 18,690 |
| 2022-04-22 | 9,210.00 | 9,270.00 | 9,140.00 | 9,210.00 | 7,568.08 | 28,313 |
| 2022-04-21 | 9,270.00 | 9,320.00 | 9,200.00 | 9,270.00 | 7,617.38 | 12,954 |
| 2022-04-20 | 9,380.00 | 9,450.00 | 9,220.00 | 9,280.00 | 7,625.60 | 14,997 |
| 2022-04-19 | 9,160.00 | 9,290.00 | 9,160.00 | 9,280.00 | 7,625.60 | 5,102 |
| 2022-04-18 | 9,260.00 | 9,300.00 | 9,170.00 | 9,200.00 | 7,559.86 | 15,016 |
| 2022-04-15 | 9,310.00 | 9,310.00 | 9,160.00 | 9,260.00 | 7,609.16 | 24,693 |
| 2022-04-14 | 9,370.00 | 9,370.00 | 9,220.00 | 9,310.00 | 7,650.25 | 21,999 |
| 2022-04-13 | 9,340.00 | 9,360.00 | 9,270.00 | 9,280.00 | 7,625.60 | 6,139 |
| 2022-04-12 | 9,270.00 | 9,350.00 | 9,150.00 | 9,330.00 | 7,666.69 | 17,965 |
| 2022-04-11 | 9,540.00 | 9,540.00 | 9,250.00 | 9,320.00 | 7,658.47 | 14,442 |
| 2022-04-08 | 9,230.00 | 9,690.00 | 9,080.00 | 9,280.00 | 7,625.60 | 75,203 |
| 2022-04-07 | 9,400.00 | 9,490.00 | 9,200.00 | 9,270.00 | 7,617.38 | 30,516 |
| 2022-04-06 | 9,450.00 | 9,480.00 | 9,260.00 | 9,460.00 | 7,773.51 | 21,611 |
| 2022-04-05 | 9,400.00 | 9,520.00 | 9,350.00 | 9,450.00 | 7,765.29 | 16,001 |
| 2022-04-04 | 9,350.00 | 9,430.00 | 9,230.00 | 9,400.00 | 7,724.21 | 16,786 |
| 2022-04-01 | 9,390.00 | 9,400.00 | 9,260.00 | 9,350.00 | 7,683.12 | 11,428 |
| 2022-03-31 | 9,200.00 | 9,420.00 | 9,160.00 | 9,390.00 | 7,715.99 | 23,811 |
| 2022-03-30 | 9,100.00 | 9,200.00 | 9,040.00 | 9,200.00 | 7,559.86 | 16,436 |
| 2022-03-29 | 9,020.00 | 9,120.00 | 9,010.00 | 9,010.00 | 7,403.73 | 11,304 |
| 2022-03-28 | 9,140.00 | 9,150.00 | 9,020.00 | 9,020.00 | 7,411.95 | 6,750 |
| 2022-03-25 | 9,250.00 | 9,250.00 | 9,060.00 | 9,120.00 | 7,494.12 | 16,294 |
| 2022-03-24 | 9,110.00 | 9,200.00 | 9,020.00 | 9,070.00 | 7,453.04 | 14,106 |
| 2022-03-23 | 9,300.00 | 9,390.00 | 9,100.00 | 9,100.00 | 7,477.69 | 24,766 |
| 2022-03-22 | 9,370.00 | 9,370.00 | 9,200.00 | 9,300.00 | 7,642.03 | 15,119 |
| 2022-03-21 | 9,130.00 | 9,370.00 | 9,050.00 | 9,200.00 | 7,559.86 | 40,173 |
| 2022-03-18 | 9,030.00 | 9,130.00 | 9,010.00 | 9,030.00 | 7,420.17 | 10,953 |
| 2022-03-17 | 9,010.00 | 9,070.00 | 8,900.00 | 9,030.00 | 7,420.17 | 15,613 |
| 2022-03-16 | 8,810.00 | 9,000.00 | 8,740.00 | 8,960.00 | 7,362.65 | 13,893 |
| 2022-03-15 | 8,690.00 | 9,000.00 | 8,680.00 | 8,800.00 | 7,231.17 | 9,577 |
| 2022-03-14 | 8,720.00 | 8,900.00 | 8,720.00 | 8,800.00 | 7,231.17 | 10,353 |
| 2022-03-11 | 8,680.00 | 8,950.00 | 8,680.00 | 8,890.00 | 7,305.13 | 3,563 |
| 2022-03-10 | 9,000.00 | 9,030.00 | 8,710.00 | 8,710.00 | 7,157.22 | 10,689 |
| 2022-03-08 | 8,500.00 | 8,950.00 | 8,490.00 | 8,850.00 | 7,272.26 | 16,524 |
| 2022-03-07 | 8,920.00 | 8,990.00 | 8,450.00 | 8,660.00 | 7,116.13 | 28,908 |
| 2022-03-04 | 9,030.00 | 9,030.00 | 8,850.00 | 9,000.00 | 7,395.52 | 12,334 |
| 2022-03-03 | 8,860.00 | 9,050.00 | 8,860.00 | 9,030.00 | 7,420.17 | 9,358 |
| 2022-03-02 | 8,710.00 | 9,120.00 | 8,710.00 | 8,800.00 | 7,231.17 | 12,142 |
| 2022-02-28 | 8,650.00 | 8,900.00 | 8,650.00 | 8,810.00 | 7,239.39 | 5,794 |
| 2022-02-25 | 8,910.00 | 9,100.00 | 8,730.00 | 8,750.00 | 7,190.09 | 21,075 |
| 2022-02-24 | 8,950.00 | 8,950.00 | 8,660.00 | 8,720.00 | 7,165.43 | 24,801 |
| 2022-02-23 | 9,010.00 | 9,170.00 | 8,910.00 | 8,950.00 | 7,354.43 | 19,279 |
| 2022-02-22 | 9,020.00 | 9,170.00 | 8,970.00 | 8,970.00 | 7,370.86 | 20,273 |
| 2022-02-21 | 9,170.00 | 9,170.00 | 9,030.00 | 9,110.00 | 7,485.91 | 11,340 |
| 2022-02-18 | 9,120.00 | 9,230.00 | 9,000.00 | 9,170.00 | 7,535.21 | 10,153 |
| 2022-02-17 | 9,130.00 | 9,190.00 | 8,950.00 | 9,130.00 | 7,502.34 | 44,267 |
| 2022-02-16 | 9,100.00 | 9,210.00 | 9,050.00 | 9,130.00 | 7,502.34 | 46,511 |
| 2022-02-15 | 9,100.00 | 9,520.00 | 9,010.00 | 9,010.00 | 7,403.73 | 27,136 |
| 2022-02-14 | 9,500.00 | 9,500.00 | 9,160.00 | 9,220.00 | 7,576.30 | 33,111 |
| 2022-02-11 | 9,740.00 | 9,740.00 | 9,550.00 | 9,640.00 | 7,921.42 | 19,048 |
| 2022-02-10 | 9,800.00 | 9,800.00 | 9,700.00 | 9,750.00 | 8,011.81 | 13,333 |
| 2022-02-09 | 9,700.00 | 9,800.00 | 9,630.00 | 9,800.00 | 8,052.90 | 12,487 |
| 2022-02-08 | 9,610.00 | 9,690.00 | 9,570.00 | 9,640.00 | 7,921.42 | 26,248 |
| 2022-02-07 | 10,000.00 | 10,000.00 | 9,330.00 | 9,720.00 | 7,987.16 | 54,751 |
| 2022-02-04 | 9,880.00 | 10,050.00 | 9,860.00 | 9,980.00 | 8,200.81 | 9,732 |
| 2022-02-03 | 9,810.00 | 10,050.00 | 9,760.00 | 9,960.00 | 8,184.37 | 9,918 |
| 2022-01-28 | 9,370.00 | 9,850.00 | 9,360.00 | 9,720.00 | 7,987.16 | 21,061 |
| 2022-01-27 | 10,000.00 | 10,050.00 | 9,410.00 | 9,470.00 | 7,781.73 | 40,756 |
| 2022-01-26 | 10,200.00 | 10,250.00 | 9,890.00 | 9,990.00 | 8,209.02 | 37,247 |
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.