Skip to main content
logo
CQV Co., Ltd. (KOSDAQ:101240)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,980.00
-55.00 (-1.81%)
At close: Jul 20, 2026

CQV Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20262,870.003,005.002,870.002,970.002,970.00-0.34%3,075
Jul 20, 20263,035.003,090.002,910.002,980.002,980.00-1.81%5,715
Jul 16, 20263,050.003,085.002,960.003,035.003,035.001.00%11,380
Jul 15, 20262,935.003,030.002,935.003,005.003,005.002.39%11,581
Jul 14, 20262,880.003,050.002,875.002,935.002,935.001.21%7,591
Jul 13, 20262,965.003,025.002,900.002,900.002,900.00-2.52%12,758
Jul 10, 20262,910.003,015.002,910.002,975.002,975.000.85%11,285
Jul 9, 20262,925.003,025.002,925.002,950.002,950.000.85%3,422
Jul 8, 20262,920.003,045.002,905.002,925.002,925.00-1.35%68,836
Jul 7, 20263,010.003,090.002,960.002,965.002,965.00-2.47%9,484
Jul 6, 20263,010.003,055.002,990.003,040.003,040.001.00%11,942
Jul 3, 20263,000.003,070.002,900.003,010.003,010.000.33%11,788
Jul 2, 20263,075.003,080.002,970.003,000.003,000.00-1.96%16,140
Jul 1, 20263,065.003,080.003,005.003,060.003,060.001.49%15,185
Jun 30, 20263,030.003,085.002,840.003,015.003,015.00-19,107
Jun 29, 20262,680.003,060.002,680.003,015.003,015.006.16%30,596
Jun 26, 20263,025.003,035.002,800.002,840.002,840.00-4.05%29,603
Jun 25, 20263,005.003,020.002,940.002,960.002,960.00-1.50%24,799
Jun 24, 20262,980.003,035.002,930.003,005.003,005.00-21,235
Jun 23, 20263,200.003,200.003,005.003,005.003,005.00-2.44%29,654
Jun 22, 20263,250.003,250.003,080.003,080.003,080.00-4.35%11,037
Jun 19, 20263,270.003,315.003,080.003,220.003,220.00-1.23%49,219
Jun 18, 20263,370.003,370.003,260.003,260.003,260.00-3.26%17,449
Jun 17, 20263,470.003,700.003,205.003,370.003,370.000.45%589,164
Jun 16, 20263,470.003,500.003,350.003,355.003,355.00-0.74%8,185
Jun 15, 20263,425.003,445.003,370.003,380.003,380.000.30%11,230
Jun 12, 20263,315.003,420.003,310.003,370.003,370.001.66%26,887
Jun 11, 20263,275.003,345.003,215.003,315.003,315.002.16%10,324
Jun 10, 20263,410.003,410.003,230.003,245.003,245.00-0.92%12,931
Jun 9, 20263,235.003,480.003,235.003,275.003,275.001.39%18,146
Jun 8, 20263,295.003,350.003,050.003,230.003,230.00-3.73%36,439
Jun 5, 20263,540.003,540.003,350.003,355.003,355.00-1.47%30,884
Jun 4, 20263,500.003,600.003,400.003,405.003,405.00-2.71%37,019
Jun 2, 20263,670.003,680.003,485.003,500.003,500.00-4.89%78,193
Jun 1, 20263,775.003,785.003,660.003,680.003,680.00-2.52%102,720
May 29, 20263,795.003,825.003,655.003,775.003,775.00-0.53%79,996
May 28, 20263,855.003,855.003,740.003,795.003,795.00-1.56%72,536
May 27, 20263,755.003,895.003,740.003,855.003,855.002.66%101,994
May 26, 20263,800.003,815.003,750.003,755.003,755.00-1.18%42,863
May 22, 20263,800.003,860.003,770.003,800.003,800.000.26%31,416
May 21, 20263,650.003,800.003,650.003,790.003,790.003.98%40,486
May 20, 20263,810.003,875.003,645.003,645.003,645.00-4.20%49,368
May 19, 20263,875.003,925.003,790.003,805.003,805.00-1.42%54,203
May 18, 20263,930.004,095.003,825.003,860.003,860.00-2.03%57,229
May 15, 20263,975.004,020.003,900.003,940.003,940.00-0.88%89,681
May 14, 20263,955.004,035.003,905.003,975.003,975.00-0.75%108,956
May 13, 20263,845.004,650.003,835.004,005.004,005.004.16%2,102,363
May 12, 20263,930.003,935.003,845.003,845.003,845.00-2.04%39,195
May 11, 20264,105.004,105.003,925.003,925.003,925.00-3.44%42,871
May 8, 20264,080.004,095.003,980.004,065.004,065.001.37%33,983