Skip to main content
logo
CQV Co., Ltd. (KOSDAQ:101240)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,915.00
+30.00 (0.77%)
At close: Mar 20, 2026

CQV Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20263,855.003,940.003,850.003,915.003,915.000.77%8,559
Mar 19, 20263,830.003,900.003,780.003,885.003,885.000.65%16,901
Mar 18, 20263,910.003,980.003,800.003,860.003,860.00-1.28%26,250
Mar 17, 20263,870.003,945.003,810.003,910.003,910.000.90%16,516
Mar 16, 20263,895.003,895.003,790.003,875.003,875.00-0.51%20,694
Mar 13, 20263,825.003,900.003,825.003,895.003,895.000.78%6,981
Mar 12, 20263,870.003,870.003,820.003,865.003,865.001.18%6,321
Mar 11, 20263,835.003,895.003,810.003,820.003,820.00-0.39%23,384
Mar 10, 20263,770.003,865.003,770.003,835.003,835.001.99%16,073
Mar 9, 20263,795.003,835.003,685.003,760.003,760.00-2.46%18,247
Mar 6, 20263,780.003,910.003,700.003,855.003,855.001.31%43,142
Mar 5, 20263,655.003,890.003,655.003,805.003,805.005.69%62,494
Mar 4, 20263,920.003,920.003,540.003,600.003,600.00-9.09%132,261
Mar 3, 20264,035.004,045.003,960.003,960.003,960.00-2.46%37,280
Feb 27, 20264,190.004,190.004,020.004,060.004,060.00-3.45%59,137
Feb 26, 20264,090.004,205.004,065.004,205.004,205.003.06%77,483
Feb 25, 20264,055.004,130.004,055.004,080.004,080.000.99%53,765
Feb 24, 20264,055.004,060.004,030.004,040.004,040.000.37%57,540
Feb 23, 20263,970.004,025.003,960.004,025.004,025.001.64%72,534
Feb 20, 20263,985.003,985.003,935.003,960.003,960.00-0.38%39,978
Feb 19, 20263,970.003,990.003,945.003,975.003,975.000.13%51,313
Feb 13, 20264,000.004,045.003,965.003,970.003,970.00-0.75%20,282
Feb 12, 20263,975.004,045.003,960.004,000.004,000.000.63%55,330
Feb 11, 20263,975.004,030.003,970.003,975.003,975.00-18,801
Feb 10, 20263,935.003,980.003,920.003,975.003,975.000.89%23,461
Feb 9, 20263,900.003,950.003,900.003,940.003,940.001.55%13,875
Feb 6, 20263,925.003,925.003,820.003,880.003,880.00-1.27%32,220
Feb 5, 20263,900.003,950.003,900.003,930.003,930.000.77%25,637
Feb 4, 20263,910.003,925.003,880.003,900.003,900.00-0.13%21,252
Feb 3, 20263,905.003,955.003,850.003,905.003,905.000.13%43,846
Feb 2, 20263,975.003,995.003,870.003,900.003,900.00-2.38%51,617
Jan 30, 20263,955.003,995.003,950.003,995.003,995.000.50%39,072
Jan 29, 20263,995.004,015.003,945.003,975.003,975.00-0.38%40,549
Jan 28, 20264,060.004,060.003,930.003,990.003,990.00-0.75%75,782
Jan 27, 20264,020.004,030.003,980.004,020.004,020.00-39,555
Jan 26, 20263,970.004,065.003,965.004,020.004,020.001.01%26,320
Jan 23, 20263,940.003,980.003,935.003,980.003,980.001.27%15,870
Jan 22, 20263,920.003,960.003,885.003,930.003,930.000.13%18,121
Jan 21, 20264,045.004,045.003,875.003,925.003,925.00-1.38%33,551
Jan 20, 20263,935.004,020.003,865.003,980.003,980.001.14%33,629
Jan 19, 20263,915.003,945.003,890.003,935.003,935.00-0.38%33,001
Jan 16, 20264,050.004,070.003,900.003,950.003,950.00-1.99%38,309
Jan 15, 20264,040.004,145.004,000.004,030.004,030.00-0.98%56,484
Jan 14, 20264,065.004,115.004,040.004,070.004,070.00-16,640
Jan 13, 20264,070.004,200.004,065.004,070.004,070.00-0.97%23,317
Jan 12, 20264,110.004,170.004,065.004,110.004,110.00-22,532
Jan 9, 20264,060.004,120.004,025.004,110.004,110.001.36%14,493
Jan 8, 20264,125.004,165.004,050.004,055.004,055.00-1.82%25,781
Jan 7, 20264,190.004,245.004,110.004,130.004,130.00-1.55%14,744
Jan 6, 20264,240.004,240.004,105.004,195.004,195.00-24,220