CQV Co., Ltd. (KOSDAQ:101240)
South Korea · Delayed Price · Currency is KRW 3,290.00
-45.00 (-1.35%)
At close: Sep 28, 2026
CQV Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 3,305.00 | 3,475.00 | 3,290.00 | 3,290.00 | 3,290.00 | -1.35% | 9,316 |
| Sep 23, 2026 | 3,390.00 | 3,390.00 | 3,285.00 | 3,335.00 | 3,335.00 | 0.30% | 6,605 |
| Sep 22, 2026 | 3,245.00 | 3,335.00 | 3,245.00 | 3,325.00 | 3,325.00 | 1.22% | 5,031 |
| Sep 21, 2026 | 3,280.00 | 3,310.00 | 3,230.00 | 3,285.00 | 3,285.00 | - | 9,692 |
| Sep 18, 2026 | 3,375.00 | 3,380.00 | 3,280.00 | 3,285.00 | 3,285.00 | -1.79% | 15,229 |
| Sep 17, 2026 | 3,455.00 | 3,510.00 | 3,310.00 | 3,345.00 | 3,345.00 | -1.04% | 18,061 |
| Sep 16, 2026 | 3,425.00 | 3,460.00 | 3,325.00 | 3,380.00 | 3,380.00 | -1.31% | 19,591 |
| Sep 15, 2026 | 3,535.00 | 3,535.00 | 3,425.00 | 3,425.00 | 3,425.00 | -1.30% | 12,453 |
| Sep 14, 2026 | 3,495.00 | 3,510.00 | 3,410.00 | 3,470.00 | 3,470.00 | 1.76% | 9,558 |
| Sep 11, 2026 | 3,535.00 | 3,540.00 | 3,400.00 | 3,410.00 | 3,410.00 | 0.44% | 2,811 |
| Sep 10, 2026 | 3,460.00 | 3,475.00 | 3,395.00 | 3,395.00 | 3,395.00 | -1.88% | 7,025 |
| Sep 9, 2026 | 3,685.00 | 3,685.00 | 3,460.00 | 3,460.00 | 3,460.00 | -0.57% | 6,312 |
| Sep 8, 2026 | 3,550.00 | 3,575.00 | 3,480.00 | 3,480.00 | 3,480.00 | -1.97% | 4,074 |
| Sep 7, 2026 | 3,510.00 | 3,615.00 | 3,510.00 | 3,550.00 | 3,550.00 | 1.14% | 5,669 |
| Sep 4, 2026 | 3,485.00 | 3,570.00 | 3,485.00 | 3,510.00 | 3,510.00 | 0.29% | 6,764 |
| Sep 3, 2026 | 3,650.00 | 3,655.00 | 3,500.00 | 3,500.00 | 3,500.00 | -2.91% | 10,490 |
| Sep 2, 2026 | 3,615.00 | 3,615.00 | 3,560.00 | 3,605.00 | 3,605.00 | -0.55% | 5,304 |
| Sep 1, 2026 | 3,700.00 | 3,705.00 | 3,520.00 | 3,625.00 | 3,625.00 | -2.16% | 28,455 |
| Aug 31, 2026 | 3,585.00 | 3,730.00 | 3,500.00 | 3,705.00 | 3,705.00 | 4.96% | 36,157 |
| Aug 28, 2026 | 3,490.00 | 3,615.00 | 3,470.00 | 3,530.00 | 3,530.00 | 1.15% | 31,042 |
| Aug 27, 2026 | 3,475.00 | 3,505.00 | 3,450.00 | 3,490.00 | 3,490.00 | -0.29% | 11,233 |
| Aug 26, 2026 | 3,530.00 | 3,530.00 | 3,415.00 | 3,500.00 | 3,500.00 | 1.01% | 11,685 |
| Aug 25, 2026 | 3,445.00 | 3,490.00 | 3,360.00 | 3,465.00 | 3,465.00 | 1.46% | 14,348 |
| Aug 24, 2026 | 3,410.00 | 3,540.00 | 3,385.00 | 3,415.00 | 3,415.00 | - | 17,799 |
| Aug 21, 2026 | 3,520.00 | 3,520.00 | 3,365.00 | 3,415.00 | 3,415.00 | -3.26% | 35,306 |
| Aug 20, 2026 | 3,600.00 | 3,695.00 | 3,470.00 | 3,530.00 | 3,530.00 | -1.94% | 36,839 |
| Aug 19, 2026 | 3,575.00 | 3,665.00 | 3,510.00 | 3,600.00 | 3,600.00 | -2.70% | 56,490 |
| Aug 18, 2026 | 3,430.00 | 3,920.00 | 3,380.00 | 3,700.00 | 3,700.00 | 7.25% | 302,880 |
| Aug 14, 2026 | 3,290.00 | 3,640.00 | 3,215.00 | 3,450.00 | 3,450.00 | 4.39% | 255,251 |
| Aug 13, 2026 | 3,300.00 | 3,310.00 | 3,170.00 | 3,305.00 | 3,305.00 | 0.15% | 8,423 |
| Aug 12, 2026 | 3,325.00 | 3,325.00 | 3,265.00 | 3,300.00 | 3,300.00 | 1.85% | 19,527 |
| 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 |