CQV Co., Ltd. (KOSDAQ:101240)
South Korea · Delayed Price · Currency is KRW 3,240.00
+25.00 (0.78%)
At close: Aug 11, 2026
CQV Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3,205.00 | 3,275.00 | 3,205.00 | 3,240.00 | 3,240.00 | 0.78% | 7,020 |
| Aug 10, 2026 | 3,155.00 | 3,245.00 | 3,155.00 | 3,215.00 | 3,215.00 | 1.90% | 16,660 |
| Aug 7, 2026 | 3,170.00 | 3,170.00 | 3,105.00 | 3,155.00 | 3,155.00 | 1.12% | 6,974 |
| Aug 6, 2026 | 3,175.00 | 3,175.00 | 3,075.00 | 3,120.00 | 3,120.00 | 0.32% | 4,514 |
| Aug 5, 2026 | 3,070.00 | 3,170.00 | 3,070.00 | 3,110.00 | 3,110.00 | 1.14% | 53,962 |
| Aug 4, 2026 | 2,880.00 | 3,095.00 | 2,880.00 | 3,075.00 | 3,075.00 | 0.99% | 18,910 |
| Aug 3, 2026 | 3,020.00 | 3,110.00 | 3,020.00 | 3,045.00 | 3,045.00 | 0.50% | 3,300 |
| Jul 31, 2026 | 2,925.00 | 3,070.00 | 2,925.00 | 3,030.00 | 3,030.00 | 3.59% | 7,877 |
| Jul 30, 2026 | 2,850.00 | 3,080.00 | 2,850.00 | 2,925.00 | 2,925.00 | 1.39% | 11,855 |
| Jul 29, 2026 | 2,995.00 | 3,085.00 | 2,815.00 | 2,885.00 | 2,885.00 | -3.67% | 15,379 |
| Jul 28, 2026 | 3,035.00 | 3,100.00 | 2,950.00 | 2,995.00 | 2,995.00 | -2.28% | 9,552 |
| Jul 27, 2026 | 3,175.00 | 3,175.00 | 3,055.00 | 3,065.00 | 3,065.00 | -1.13% | 19,566 |
| Jul 24, 2026 | 3,055.00 | 3,125.00 | 3,025.00 | 3,100.00 | 3,100.00 | 0.49% | 6,581 |
| Jul 23, 2026 | 2,995.00 | 3,085.00 | 2,995.00 | 3,085.00 | 3,085.00 | 2.66% | 8,496 |
| Jul 22, 2026 | 2,980.00 | 3,065.00 | 2,980.00 | 3,005.00 | 3,005.00 | 1.18% | 8,282 |
| Jul 21, 2026 | 2,870.00 | 3,005.00 | 2,870.00 | 2,970.00 | 2,970.00 | -0.34% | 3,075 |
| Jul 20, 2026 | 3,035.00 | 3,090.00 | 2,910.00 | 2,980.00 | 2,980.00 | -1.81% | 5,715 |
| Jul 16, 2026 | 3,050.00 | 3,085.00 | 2,960.00 | 3,035.00 | 3,035.00 | 1.00% | 11,380 |
| Jul 15, 2026 | 2,935.00 | 3,030.00 | 2,935.00 | 3,005.00 | 3,005.00 | 2.39% | 11,581 |
| Jul 14, 2026 | 2,880.00 | 3,050.00 | 2,875.00 | 2,935.00 | 2,935.00 | 1.21% | 7,591 |
| Jul 13, 2026 | 2,965.00 | 3,025.00 | 2,900.00 | 2,900.00 | 2,900.00 | -2.52% | 12,758 |
| Jul 10, 2026 | 2,910.00 | 3,015.00 | 2,910.00 | 2,975.00 | 2,975.00 | 0.85% | 11,285 |
| Jul 9, 2026 | 2,925.00 | 3,025.00 | 2,925.00 | 2,950.00 | 2,950.00 | 0.85% | 3,422 |
| Jul 8, 2026 | 2,920.00 | 3,045.00 | 2,905.00 | 2,925.00 | 2,925.00 | -1.35% | 68,836 |
| Jul 7, 2026 | 3,010.00 | 3,090.00 | 2,960.00 | 2,965.00 | 2,965.00 | -2.47% | 9,484 |
| Jul 6, 2026 | 3,010.00 | 3,055.00 | 2,990.00 | 3,040.00 | 3,040.00 | 1.00% | 11,942 |
| Jul 3, 2026 | 3,000.00 | 3,070.00 | 2,900.00 | 3,010.00 | 3,010.00 | 0.33% | 11,788 |
| Jul 2, 2026 | 3,075.00 | 3,080.00 | 2,970.00 | 3,000.00 | 3,000.00 | -1.96% | 16,140 |
| Jul 1, 2026 | 3,065.00 | 3,080.00 | 3,005.00 | 3,060.00 | 3,060.00 | 1.49% | 15,185 |
| Jun 30, 2026 | 3,030.00 | 3,085.00 | 2,840.00 | 3,015.00 | 3,015.00 | - | 19,107 |
| Jun 29, 2026 | 2,680.00 | 3,060.00 | 2,680.00 | 3,015.00 | 3,015.00 | 6.16% | 30,596 |
| Jun 26, 2026 | 3,025.00 | 3,035.00 | 2,800.00 | 2,840.00 | 2,840.00 | -4.05% | 29,603 |
| Jun 25, 2026 | 3,005.00 | 3,020.00 | 2,940.00 | 2,960.00 | 2,960.00 | -1.50% | 24,799 |
| Jun 24, 2026 | 2,980.00 | 3,035.00 | 2,930.00 | 3,005.00 | 3,005.00 | - | 21,235 |
| Jun 23, 2026 | 3,200.00 | 3,200.00 | 3,005.00 | 3,005.00 | 3,005.00 | -2.44% | 29,654 |
| Jun 22, 2026 | 3,250.00 | 3,250.00 | 3,080.00 | 3,080.00 | 3,080.00 | -4.35% | 11,037 |
| Jun 19, 2026 | 3,270.00 | 3,315.00 | 3,080.00 | 3,220.00 | 3,220.00 | -1.23% | 49,219 |
| Jun 18, 2026 | 3,370.00 | 3,370.00 | 3,260.00 | 3,260.00 | 3,260.00 | -3.26% | 17,449 |
| Jun 17, 2026 | 3,470.00 | 3,700.00 | 3,205.00 | 3,370.00 | 3,370.00 | 0.45% | 589,164 |
| Jun 16, 2026 | 3,470.00 | 3,500.00 | 3,350.00 | 3,355.00 | 3,355.00 | -0.74% | 8,185 |
| Jun 15, 2026 | 3,425.00 | 3,445.00 | 3,370.00 | 3,380.00 | 3,380.00 | 0.30% | 11,230 |
| Jun 12, 2026 | 3,315.00 | 3,420.00 | 3,310.00 | 3,370.00 | 3,370.00 | 1.66% | 26,887 |
| Jun 11, 2026 | 3,275.00 | 3,345.00 | 3,215.00 | 3,315.00 | 3,315.00 | 2.16% | 10,324 |
| Jun 10, 2026 | 3,410.00 | 3,410.00 | 3,230.00 | 3,245.00 | 3,245.00 | -0.92% | 12,931 |
| Jun 9, 2026 | 3,235.00 | 3,480.00 | 3,235.00 | 3,275.00 | 3,275.00 | 1.39% | 18,146 |
| Jun 8, 2026 | 3,295.00 | 3,350.00 | 3,050.00 | 3,230.00 | 3,230.00 | -3.73% | 36,439 |
| Jun 5, 2026 | 3,540.00 | 3,540.00 | 3,350.00 | 3,355.00 | 3,355.00 | -1.47% | 30,884 |
| Jun 4, 2026 | 3,500.00 | 3,600.00 | 3,400.00 | 3,405.00 | 3,405.00 | -2.71% | 37,019 |
| Jun 2, 2026 | 3,670.00 | 3,680.00 | 3,485.00 | 3,500.00 | 3,500.00 | -4.89% | 78,193 |
| Jun 1, 2026 | 3,775.00 | 3,785.00 | 3,660.00 | 3,680.00 | 3,680.00 | -2.52% | 102,720 |