Skip to main content
logo
CQV Co., Ltd. (KOSDAQ:101240)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,510.00
+10.00 (0.29%)
At close: Sep 4, 2026

CQV Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 20262,925.003,070.002,925.003,030.003,030.003.59%7,877
Jul 30, 20262,850.003,080.002,850.002,925.002,925.001.39%11,855
Jul 29, 20262,995.003,085.002,815.002,885.002,885.00-3.67%15,379
Jul 28, 20263,035.003,100.002,950.002,995.002,995.00-2.28%9,552
Jul 27, 20263,175.003,175.003,055.003,065.003,065.00-1.13%19,566
Jul 24, 20263,055.003,125.003,025.003,100.003,100.000.49%6,581
Jul 23, 20262,995.003,085.002,995.003,085.003,085.002.66%8,496
Jul 22, 20262,980.003,065.002,980.003,005.003,005.001.18%8,282
Jul 21, 20262,870.003,005.002,870.002,970.002,970.00-0.34%3,075
Jul 20, 20263,035.003,090.002,910.002,980.002,980.00-1.81%5,715
Jul 16, 20263,050.003,085.002,960.003,035.003,035.001.00%11,380
Jul 15, 20262,935.003,030.002,935.003,005.003,005.002.39%11,581
Jul 14, 20262,880.003,050.002,875.002,935.002,935.001.21%7,591
Jul 13, 20262,965.003,025.002,900.002,900.002,900.00-2.52%12,758
Jul 10, 20262,910.003,015.002,910.002,975.002,975.000.85%11,285
Jul 9, 20262,925.003,025.002,925.002,950.002,950.000.85%3,422
Jul 8, 20262,920.003,045.002,905.002,925.002,925.00-1.35%68,836
Jul 7, 20263,010.003,090.002,960.002,965.002,965.00-2.47%9,484
Jul 6, 20263,010.003,055.002,990.003,040.003,040.001.00%11,942
Jul 3, 20263,000.003,070.002,900.003,010.003,010.000.33%11,788
Jul 2, 20263,075.003,080.002,970.003,000.003,000.00-1.96%16,140
Jul 1, 20263,065.003,080.003,005.003,060.003,060.001.49%15,185
Jun 30, 20263,030.003,085.002,840.003,015.003,015.00-19,107
Jun 29, 20262,680.003,060.002,680.003,015.003,015.006.16%30,596
Jun 26, 20263,025.003,035.002,800.002,840.002,840.00-4.05%29,603
Jun 25, 20263,005.003,020.002,940.002,960.002,960.00-1.50%24,799