Skip to main content
logo
CQV Co., Ltd. (KOSDAQ:101240)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,115.00
+25.00 (0.81%)
At close: Oct 16, 2026

CQV Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20263,160.003,160.003,045.003,115.003,115.000.81%8,443
Oct 15, 20263,285.003,285.003,020.003,090.003,090.00-3.44%8,166
Oct 14, 20263,120.003,280.003,120.003,200.003,200.001.91%2,611
Oct 13, 20263,180.003,190.003,030.003,140.003,140.00-2.03%12,622
Oct 12, 20263,275.003,290.003,205.003,205.003,205.00-3.03%4,150
Oct 8, 20263,270.003,320.003,265.003,305.003,305.001.07%4,042
Oct 7, 20263,325.003,445.003,255.003,270.003,270.00-1.65%17,300
Oct 6, 20263,365.003,400.003,320.003,325.003,325.00-1.48%6,683
Oct 2, 20263,385.003,395.003,295.003,375.003,375.00-2,249
Oct 1, 20263,320.003,395.003,275.003,375.003,375.001.66%18,418
Sep 30, 20263,345.003,345.003,270.003,320.003,320.00-0.45%3,865
Sep 29, 20263,300.003,350.003,265.003,335.003,335.001.37%4,249
Sep 28, 20263,305.003,475.003,290.003,290.003,290.00-1.35%9,316
Sep 23, 20263,390.003,390.003,285.003,335.003,335.000.30%6,605
Sep 22, 20263,245.003,335.003,245.003,325.003,325.001.22%5,031
Sep 21, 20263,280.003,310.003,230.003,285.003,285.00-9,692
Sep 18, 20263,375.003,380.003,280.003,285.003,285.00-1.79%15,229
Sep 17, 20263,455.003,510.003,310.003,345.003,345.00-1.04%18,061
Sep 16, 20263,425.003,460.003,325.003,380.003,380.00-1.31%19,591
Sep 15, 20263,535.003,535.003,425.003,425.003,425.00-1.30%12,453
Sep 14, 20263,495.003,510.003,410.003,470.003,470.001.76%9,558
Sep 11, 20263,535.003,540.003,400.003,410.003,410.000.44%2,811
Sep 10, 20263,460.003,475.003,395.003,395.003,395.00-1.88%7,025
Sep 9, 20263,685.003,685.003,460.003,460.003,460.00-0.57%6,312
Sep 8, 20263,550.003,575.003,480.003,480.003,480.00-1.97%4,074
Sep 7, 20263,510.003,615.003,510.003,550.003,550.001.14%5,669
Sep 4, 20263,485.003,570.003,485.003,510.003,510.000.29%6,764
Sep 3, 20263,650.003,655.003,500.003,500.003,500.00-2.91%10,490
Sep 2, 20263,615.003,615.003,560.003,605.003,605.00-0.55%5,304
Sep 1, 20263,700.003,705.003,520.003,625.003,625.00-2.16%28,455
Aug 31, 20263,585.003,730.003,500.003,705.003,705.004.96%36,157
Aug 28, 20263,490.003,615.003,470.003,530.003,530.001.15%31,042
Aug 27, 20263,475.003,505.003,450.003,490.003,490.00-0.29%11,233
Aug 26, 20263,530.003,530.003,415.003,500.003,500.001.01%11,685
Aug 25, 20263,445.003,490.003,360.003,465.003,465.001.46%14,348
Aug 24, 20263,410.003,540.003,385.003,415.003,415.00-17,799
Aug 21, 20263,520.003,520.003,365.003,415.003,415.00-3.26%35,306
Aug 20, 20263,600.003,695.003,470.003,530.003,530.00-1.94%36,839
Aug 19, 20263,575.003,665.003,510.003,600.003,600.00-2.70%56,490
Aug 18, 20263,430.003,920.003,380.003,700.003,700.007.25%302,880
Aug 14, 20263,290.003,640.003,215.003,450.003,450.004.39%255,251
Aug 13, 20263,300.003,310.003,170.003,305.003,305.000.15%8,423
Aug 12, 20263,325.003,325.003,265.003,300.003,300.001.85%19,527
Aug 11, 20263,205.003,275.003,205.003,240.003,240.000.78%7,020
Aug 10, 20263,155.003,245.003,155.003,215.003,215.001.90%16,660
Aug 7, 20263,170.003,170.003,105.003,155.003,155.001.12%6,974
Aug 6, 20263,175.003,175.003,075.003,120.003,120.000.32%4,514
Aug 5, 20263,070.003,170.003,070.003,110.003,110.001.14%53,962
Aug 4, 20262,880.003,095.002,880.003,075.003,075.000.99%18,910
Aug 3, 20263,020.003,110.003,020.003,045.003,045.000.50%3,300