Skip to main content
logo
CQV Co., Ltd. (KOSDAQ:101240)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,645.00
-160.00 (-4.20%)
At close: May 20, 2026

CQV Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 7, 20264,110.004,110.004,000.004,010.004,010.00-2.43%35,546
May 6, 20264,155.004,175.004,075.004,110.004,110.00-0.12%49,788
May 4, 20264,170.004,320.004,115.004,115.004,115.00-1.20%43,231
Apr 30, 20264,250.004,255.004,160.004,165.004,165.00-2.12%31,063
Apr 29, 20264,270.004,300.004,205.004,255.004,255.00-0.58%22,203
Apr 28, 20264,300.004,320.004,210.004,280.004,280.00-0.23%27,093
Apr 27, 20264,240.004,320.004,230.004,290.004,290.001.18%37,477
Apr 24, 20264,220.004,345.004,220.004,240.004,240.000.36%61,988
Apr 23, 20264,240.004,250.004,180.004,225.004,225.000.24%32,211
Apr 22, 20264,190.004,225.004,140.004,215.004,215.001.08%36,104
Apr 21, 20264,335.004,345.004,160.004,170.004,170.00-1.30%62,880
Apr 20, 20264,340.004,340.004,205.004,225.004,225.00-1.63%53,469
Apr 17, 20264,275.004,340.004,255.004,295.004,295.00-0.46%94,996
Apr 16, 20264,365.004,365.004,245.004,315.004,315.002.37%154,109
Apr 15, 20264,250.004,345.004,130.004,215.004,215.00-0.82%259,037
Apr 14, 20264,250.004,300.004,085.004,250.004,250.00-281,463
Apr 13, 20263,900.004,750.003,805.004,250.004,250.009.11%3,944,861
Apr 10, 20263,845.003,895.003,810.003,895.003,895.001.70%18,545
Apr 9, 20263,895.003,895.003,810.003,830.003,830.00-0.26%4,965
Apr 8, 20263,850.003,880.003,810.003,840.003,840.001.05%11,777
Apr 7, 20263,845.003,845.003,750.003,800.003,800.000.40%15,746
Apr 6, 20263,795.003,840.003,760.003,785.003,785.000.13%7,023
Apr 3, 20263,800.003,880.003,780.003,780.003,780.00-0.53%15,590
Apr 2, 20263,855.003,885.003,785.003,800.003,800.00-1.68%11,266
Apr 1, 20263,805.003,890.003,805.003,865.003,865.001.58%16,281
Mar 31, 20263,865.003,875.003,780.003,805.003,805.00-2.31%31,693
Mar 30, 20263,890.003,905.003,775.003,895.003,895.000.13%24,497
Mar 27, 20263,930.003,930.003,800.003,890.003,890.00-7,579
Mar 26, 20263,835.003,935.003,835.003,890.003,890.000.78%14,441
Mar 25, 20263,865.003,970.003,845.003,860.003,860.00-0.13%8,631
Mar 24, 20263,845.003,920.003,750.003,865.003,865.000.65%22,068
Mar 23, 20263,885.003,925.003,795.003,840.003,840.00-1.92%20,029
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%16,909
Mar 18, 20263,910.003,980.003,800.003,860.003,860.00-1.28%26,291
Mar 17, 20263,870.003,945.003,810.003,910.003,910.000.90%16,523
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%27,708
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