Skip to main content
logo
CQV Co., Ltd. (KOSDAQ:101240)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,165.00
-90.00 (-2.12%)
At close: Apr 30, 2026

CQV Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20264,250.004,255.004,160.004,165.004,165.00-2.12%30,439
Apr 29, 20264,270.004,300.004,205.004,255.004,255.00-0.58%22,200
Apr 28, 20264,300.004,320.004,210.004,280.004,280.00-0.23%26,976
Apr 27, 20264,240.004,320.004,230.004,290.004,290.001.18%36,963
Apr 24, 20264,220.004,345.004,220.004,240.004,240.000.36%61,788
Apr 23, 20264,240.004,250.004,180.004,225.004,225.000.24%31,956
Apr 22, 20264,190.004,225.004,140.004,215.004,215.001.08%36,098
Apr 21, 20264,335.004,345.004,160.004,170.004,170.00-1.30%62,107
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%94,466
Apr 16, 20264,365.004,365.004,245.004,315.004,315.002.37%153,956
Apr 15, 20264,250.004,345.004,130.004,215.004,215.00-0.82%258,235
Apr 14, 20264,250.004,300.004,085.004,250.004,250.00-279,773
Apr 13, 20263,900.004,750.003,805.004,250.004,250.009.11%3,933,818
Apr 10, 20263,845.003,895.003,810.003,895.003,895.001.70%17,540
Apr 9, 20263,895.003,895.003,810.003,830.003,830.00-0.26%4,960
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%11,256
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%14,372
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%20,028
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