CQV Co., Ltd. (KOSDAQ:101240)
South Korea · Delayed Price · Currency is KRW 4,750.00
+225.00 (4.97%)
At close: Sep 17, 2025
CQV Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4,890.00 | 5,110.00 | 4,810.00 | 5,080.00 | 5,080.00 | 3.67% | 219,075 |
| Sep 18, 2025 | 4,770.00 | 4,950.00 | 4,750.00 | 4,900.00 | 4,900.00 | 3.16% | 162,878 |
| Sep 17, 2025 | 4,500.00 | 4,790.00 | 4,450.00 | 4,750.00 | 4,750.00 | 4.97% | 134,071 |
| Sep 16, 2025 | 4,520.00 | 4,525.00 | 4,480.00 | 4,525.00 | 4,525.00 | -0.11% | 19,857 |
| Sep 15, 2025 | 4,495.00 | 4,560.00 | 4,475.00 | 4,530.00 | 4,530.00 | 0.33% | 17,098 |
| Sep 12, 2025 | 4,490.00 | 4,570.00 | 4,460.00 | 4,515.00 | 4,515.00 | -0.11% | 45,040 |
| Sep 11, 2025 | 4,495.00 | 4,550.00 | 4,485.00 | 4,520.00 | 4,520.00 | 0.78% | 36,744 |
| Sep 10, 2025 | 4,395.00 | 4,485.00 | 4,390.00 | 4,485.00 | 4,485.00 | 2.05% | 46,771 |
| Sep 9, 2025 | 4,310.00 | 4,400.00 | 4,310.00 | 4,395.00 | 4,395.00 | 1.15% | 26,507 |
| Sep 8, 2025 | 4,270.00 | 4,345.00 | 4,250.00 | 4,345.00 | 4,345.00 | 1.64% | 21,268 |
| Sep 5, 2025 | 4,290.00 | 4,320.00 | 4,275.00 | 4,275.00 | 4,275.00 | -0.47% | 6,866 |
| Sep 4, 2025 | 4,265.00 | 4,315.00 | 4,260.00 | 4,295.00 | 4,295.00 | 0.70% | 6,948 |
| Sep 3, 2025 | 4,205.00 | 4,270.00 | 4,200.00 | 4,265.00 | 4,265.00 | 1.31% | 14,874 |
| Sep 2, 2025 | 4,280.00 | 4,285.00 | 4,200.00 | 4,210.00 | 4,210.00 | -1.64% | 21,660 |
| Sep 1, 2025 | 4,245.00 | 4,345.00 | 4,220.00 | 4,280.00 | 4,280.00 | 0.23% | 16,809 |
| Aug 29, 2025 | 4,265.00 | 4,295.00 | 4,250.00 | 4,270.00 | 4,270.00 | 0.12% | 9,370 |
| Aug 28, 2025 | 4,245.00 | 4,300.00 | 4,230.00 | 4,265.00 | 4,265.00 | 0.47% | 9,260 |
| Aug 27, 2025 | 4,300.00 | 4,300.00 | 4,240.00 | 4,245.00 | 4,245.00 | -1.28% | 19,599 |
| Aug 26, 2025 | 4,315.00 | 4,315.00 | 4,265.00 | 4,300.00 | 4,300.00 | 0.23% | 7,578 |
| Aug 25, 2025 | 4,220.00 | 4,290.00 | 4,220.00 | 4,290.00 | 4,290.00 | 1.06% | 17,079 |
| Aug 22, 2025 | 4,240.00 | 4,260.00 | 4,210.00 | 4,245.00 | 4,245.00 | 0.12% | 12,483 |
| Aug 21, 2025 | 4,195.00 | 4,250.00 | 4,175.00 | 4,240.00 | 4,240.00 | 1.07% | 8,699 |
| Aug 20, 2025 | 4,265.00 | 4,265.00 | 4,170.00 | 4,195.00 | 4,195.00 | -1.64% | 31,233 |
| Aug 19, 2025 | 4,320.00 | 4,340.00 | 4,260.00 | 4,265.00 | 4,265.00 | -1.27% | 22,153 |
| Aug 18, 2025 | 4,395.00 | 4,395.00 | 4,265.00 | 4,320.00 | 4,320.00 | -1.82% | 28,563 |
| Aug 14, 2025 | 4,320.00 | 4,430.00 | 4,300.00 | 4,400.00 | 4,400.00 | 1.62% | 34,034 |
| Aug 13, 2025 | 4,340.00 | 4,390.00 | 4,305.00 | 4,330.00 | 4,330.00 | -0.23% | 18,079 |
| Aug 12, 2025 | 4,300.00 | 4,395.00 | 4,300.00 | 4,340.00 | 4,340.00 | 0.93% | 27,364 |
| Aug 11, 2025 | 4,340.00 | 4,395.00 | 4,295.00 | 4,300.00 | 4,300.00 | -0.92% | 19,414 |
| Aug 8, 2025 | 4,285.00 | 4,395.00 | 4,285.00 | 4,340.00 | 4,340.00 | 1.28% | 20,667 |
| Aug 7, 2025 | 4,260.00 | 4,285.00 | 4,245.00 | 4,285.00 | 4,285.00 | 0.59% | 10,875 |
| Aug 6, 2025 | 4,270.00 | 4,270.00 | 4,235.00 | 4,260.00 | 4,260.00 | -0.23% | 6,700 |
| Aug 5, 2025 | 4,270.00 | 4,325.00 | 4,175.00 | 4,270.00 | 4,270.00 | - | 22,477 |
| Aug 4, 2025 | 4,220.00 | 4,345.00 | 4,215.00 | 4,270.00 | 4,270.00 | 2.03% | 20,172 |
| Aug 1, 2025 | 4,350.00 | 4,450.00 | 4,185.00 | 4,185.00 | 4,185.00 | -3.79% | 55,393 |
| Jul 31, 2025 | 4,330.00 | 4,385.00 | 4,305.00 | 4,350.00 | 4,350.00 | 0.46% | 25,312 |
| Jul 30, 2025 | 4,320.00 | 4,355.00 | 4,290.00 | 4,330.00 | 4,330.00 | 0.23% | 24,855 |
| Jul 29, 2025 | 4,355.00 | 4,450.00 | 4,265.00 | 4,320.00 | 4,320.00 | -0.80% | 23,164 |
| Jul 28, 2025 | 4,385.00 | 4,395.00 | 4,305.00 | 4,355.00 | 4,355.00 | -0.68% | 19,586 |
| Jul 25, 2025 | 4,385.00 | 4,425.00 | 4,370.00 | 4,385.00 | 4,385.00 | - | 16,826 |
| Jul 24, 2025 | 4,500.00 | 4,500.00 | 4,375.00 | 4,385.00 | 4,385.00 | -2.56% | 36,756 |
| Jul 23, 2025 | 4,495.00 | 4,575.00 | 4,445.00 | 4,500.00 | 4,500.00 | 0.22% | 20,340 |
| Jul 22, 2025 | 4,620.00 | 4,620.00 | 4,480.00 | 4,490.00 | 4,490.00 | -2.50% | 27,003 |
| Jul 21, 2025 | 4,525.00 | 4,625.00 | 4,500.00 | 4,605.00 | 4,605.00 | 1.77% | 21,047 |
| Jul 18, 2025 | 4,635.00 | 4,635.00 | 4,480.00 | 4,525.00 | 4,525.00 | -0.55% | 33,921 |
| Jul 17, 2025 | 4,705.00 | 4,705.00 | 4,485.00 | 4,550.00 | 4,550.00 | -0.87% | 33,507 |
| Jul 16, 2025 | 4,560.00 | 4,590.00 | 4,460.00 | 4,590.00 | 4,590.00 | 0.77% | 30,794 |
| Jul 15, 2025 | 4,570.00 | 4,635.00 | 4,480.00 | 4,555.00 | 4,555.00 | -0.11% | 49,560 |
| Jul 14, 2025 | 4,520.00 | 4,645.00 | 4,490.00 | 4,560.00 | 4,560.00 | 1.56% | 25,564 |
| Jul 11, 2025 | 4,530.00 | 4,600.00 | 4,480.00 | 4,490.00 | 4,490.00 | -0.88% | 30,974 |