CQV Co., Ltd 101240
KRX · South Korea · Process Industries
KRW 3,375.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,375.00 | 0.00% | KRW 3,385.00 | KRW 3,395.00 | KRW 3,295.00 | 2.58K |
| 2026-10-01 | KRW 3,375.00 | +1.66% | KRW 3,320.00 | KRW 3,395.00 | KRW 3,275.00 | 19.26K |
| 2026-09-30 | KRW 3,320.00 | -0.45% | KRW 3,345.00 | KRW 3,345.00 | KRW 3,270.00 | 3.91K |
| 2026-09-29 | KRW 3,335.00 | +1.37% | KRW 3,300.00 | KRW 3,350.00 | KRW 3,265.00 | 4.40K |
| 2026-09-28 | KRW 3,290.00 | -1.35% | KRW 3,305.00 | KRW 3,475.00 | KRW 3,290.00 | 9.51K |
| 2026-09-23 | KRW 3,335.00 | +0.30% | KRW 3,390.00 | KRW 3,390.00 | KRW 3,285.00 | 6.61K |
| 2026-09-22 | KRW 3,325.00 | +1.22% | KRW 3,245.00 | KRW 3,335.00 | KRW 3,245.00 | 5.18K |
| 2026-09-21 | KRW 3,285.00 | 0.00% | KRW 3,280.00 | KRW 3,310.00 | KRW 3,230.00 | 9.75K |
| 2026-09-18 | KRW 3,285.00 | -1.79% | KRW 3,375.00 | KRW 3,380.00 | KRW 3,280.00 | 15.28K |
| 2026-09-17 | KRW 3,345.00 | -1.04% | KRW 3,455.00 | KRW 3,510.00 | KRW 3,310.00 | 18.11K |
| 2026-09-16 | KRW 3,380.00 | -1.31% | KRW 3,425.00 | KRW 3,460.00 | KRW 3,325.00 | 20.03K |
| 2026-09-15 | KRW 3,425.00 | -1.30% | KRW 3,535.00 | KRW 3,535.00 | KRW 3,425.00 | 13.11K |
| 2026-09-14 | KRW 3,470.00 | +1.76% | KRW 3,495.00 | KRW 3,510.00 | KRW 3,410.00 | 9.80K |
| 2026-09-11 | KRW 3,410.00 | +0.44% | KRW 3,535.00 | KRW 3,540.00 | KRW 3,400.00 | 2.81K |
| 2026-09-10 | KRW 3,395.00 | -1.88% | KRW 3,460.00 | KRW 3,475.00 | KRW 3,395.00 | 7.03K |
| 2026-09-09 | KRW 3,460.00 | -0.57% | KRW 3,685.00 | KRW 3,685.00 | KRW 3,460.00 | 6.31K |
| 2026-09-08 | KRW 3,480.00 | -1.97% | KRW 3,550.00 | KRW 3,575.00 | KRW 3,480.00 | 4.07K |
| 2026-09-07 | KRW 3,550.00 | +1.14% | KRW 3,510.00 | KRW 3,615.00 | KRW 3,510.00 | 5.67K |
| 2026-09-04 | KRW 3,510.00 | +0.29% | KRW 3,485.00 | KRW 3,570.00 | KRW 3,485.00 | 6.76K |
| 2026-09-03 | KRW 3,500.00 | -2.91% | KRW 3,650.00 | KRW 3,655.00 | KRW 3,500.00 | 10.49K |
| 2026-09-02 | KRW 3,605.00 | -0.55% | KRW 3,615.00 | KRW 3,615.00 | KRW 3,560.00 | 5.30K |
| 2026-09-01 | KRW 3,625.00 | -2.16% | KRW 3,700.00 | KRW 3,705.00 | KRW 3,520.00 | 28.46K |
| 2026-08-31 | KRW 3,705.00 | +4.96% | KRW 3,585.00 | KRW 3,730.00 | KRW 3,500.00 | 36.16K |
| 2026-08-28 | KRW 3,530.00 | +1.15% | KRW 3,490.00 | KRW 3,615.00 | KRW 3,470.00 | 31.04K |
| 2026-08-27 | KRW 3,490.00 | -0.29% | KRW 3,475.00 | KRW 3,505.00 | KRW 3,450.00 | 11.25K |
| 2026-08-26 | KRW 3,500.00 | +1.01% | KRW 3,530.00 | KRW 3,530.00 | KRW 3,415.00 | 11.69K |
| 2026-08-25 | KRW 3,465.00 | +1.46% | KRW 3,445.00 | KRW 3,490.00 | KRW 3,360.00 | 14.36K |
| 2026-08-24 | KRW 3,415.00 | 0.00% | KRW 3,410.00 | KRW 3,540.00 | KRW 3,385.00 | 17.80K |
| 2026-08-21 | KRW 3,415.00 | -3.26% | KRW 3,520.00 | KRW 3,520.00 | KRW 3,365.00 | 35.31K |
| 2026-08-20 | KRW 3,530.00 | -1.94% | KRW 3,600.00 | KRW 3,695.00 | KRW 3,470.00 | 36.95K |
| 2026-08-19 | KRW 3,600.00 | -2.70% | KRW 3,575.00 | KRW 3,665.00 | KRW 3,510.00 | 56.49K |
| 2026-08-18 | KRW 3,700.00 | +7.25% | KRW 3,430.00 | KRW 3,920.00 | KRW 3,380.00 | 302.88K |
| 2026-08-14 | KRW 3,450.00 | +4.39% | KRW 3,290.00 | KRW 3,640.00 | KRW 3,215.00 | 255.25K |
| 2026-08-13 | KRW 3,305.00 | +0.15% | KRW 3,300.00 | KRW 3,310.00 | KRW 3,170.00 | 8.42K |
| 2026-08-12 | KRW 3,300.00 | +1.85% | KRW 3,325.00 | KRW 3,325.00 | KRW 3,265.00 | 19.53K |
| 2026-08-11 | KRW 3,240.00 | +0.78% | KRW 3,205.00 | KRW 3,275.00 | KRW 3,205.00 | 7.02K |
| 2026-08-10 | KRW 3,215.00 | +1.90% | KRW 3,155.00 | KRW 3,245.00 | KRW 3,155.00 | 16.66K |
| 2026-08-07 | KRW 3,155.00 | +1.12% | KRW 3,170.00 | KRW 3,170.00 | KRW 3,105.00 | 6.97K |
| 2026-08-06 | KRW 3,120.00 | +0.32% | KRW 3,175.00 | KRW 3,175.00 | KRW 3,075.00 | 4.51K |
| 2026-08-05 | KRW 3,110.00 | +1.14% | KRW 3,070.00 | KRW 3,170.00 | KRW 3,070.00 | 53.96K |
| 2026-08-04 | KRW 3,075.00 | +0.99% | KRW 2,880.00 | KRW 3,095.00 | KRW 2,880.00 | 18.91K |
| 2026-08-03 | KRW 3,045.00 | +0.50% | KRW 3,020.00 | KRW 3,110.00 | KRW 3,020.00 | 3.30K |
| 2026-07-31 | KRW 3,030.00 | +3.59% | KRW 2,925.00 | KRW 3,070.00 | KRW 2,925.00 | 7.88K |
| 2026-07-30 | KRW 2,925.00 | +1.39% | KRW 2,850.00 | KRW 3,080.00 | KRW 2,850.00 | 11.86K |
| 2026-07-29 | KRW 2,885.00 | -3.67% | KRW 2,995.00 | KRW 3,085.00 | KRW 2,815.00 | 15.39K |
| 2026-07-28 | KRW 2,995.00 | -2.28% | KRW 3,035.00 | KRW 3,100.00 | KRW 2,950.00 | 9.55K |
| 2026-07-27 | KRW 3,065.00 | -1.13% | KRW 3,175.00 | KRW 3,175.00 | KRW 3,055.00 | 19.58K |
| 2026-07-24 | KRW 3,100.00 | +0.49% | KRW 3,055.00 | KRW 3,125.00 | KRW 3,025.00 | 6.58K |
| 2026-07-23 | KRW 3,085.00 | +2.66% | KRW 2,995.00 | KRW 3,085.00 | KRW 2,995.00 | 8.50K |
| 2026-07-22 | KRW 3,005.00 | +1.18% | KRW 2,980.00 | KRW 3,065.00 | KRW 2,980.00 | 8.28K |
| 2026-07-21 | KRW 2,970.00 | -0.34% | KRW 2,870.00 | KRW 3,005.00 | KRW 2,870.00 | 3.08K |
| 2026-07-20 | KRW 2,980.00 | -1.81% | KRW 3,035.00 | KRW 3,090.00 | KRW 2,910.00 | 5.72K |
| 2026-07-16 | KRW 3,035.00 | +1.00% | KRW 3,050.00 | KRW 3,085.00 | KRW 2,960.00 | 11.39K |
| 2026-07-15 | KRW 3,005.00 | +2.39% | KRW 2,935.00 | KRW 3,030.00 | KRW 2,935.00 | 11.58K |
| 2026-07-14 | KRW 2,935.00 | +1.21% | KRW 2,880.00 | KRW 3,050.00 | KRW 2,875.00 | 60.13K |
| 2026-07-13 | KRW 2,900.00 | -2.52% | KRW 2,965.00 | KRW 3,025.00 | KRW 2,900.00 | 12.76K |
| 2026-07-10 | KRW 2,975.00 | +0.85% | KRW 2,910.00 | KRW 3,015.00 | KRW 2,910.00 | 11.30K |
| 2026-07-09 | KRW 2,950.00 | +0.85% | KRW 2,925.00 | KRW 3,025.00 | KRW 2,925.00 | 3.42K |
| 2026-07-08 | KRW 2,925.00 | -1.35% | KRW 2,920.00 | KRW 3,045.00 | KRW 2,905.00 | 68.84K |
| 2026-07-07 | KRW 2,965.00 | -2.47% | KRW 3,010.00 | KRW 3,090.00 | KRW 2,960.00 | 9.48K |
| 2026-07-06 | KRW 3,040.00 | +1.00% | KRW 3,010.00 | KRW 3,055.00 | KRW 2,990.00 | 11.95K |
| 2026-07-03 | KRW 3,010.00 | +0.33% | KRW 3,000.00 | KRW 3,070.00 | KRW 2,900.00 | 11.79K |
| 2026-07-02 | KRW 3,000.00 | -1.96% | KRW 3,075.00 | KRW 3,080.00 | KRW 2,970.00 | 16.15K |
| 2026-07-01 | KRW 3,060.00 | +1.49% | KRW 3,065.00 | KRW 3,080.00 | KRW 3,005.00 | 15.40K |
| 2026-06-30 | KRW 3,015.00 | 0.00% | KRW 3,030.00 | KRW 3,085.00 | KRW 2,840.00 | 19.11K |
| 2026-06-29 | KRW 3,015.00 | +6.16% | KRW 2,680.00 | KRW 3,060.00 | KRW 2,680.00 | 30.60K |
| 2026-06-26 | KRW 2,840.00 | -4.05% | KRW 3,025.00 | KRW 3,035.00 | KRW 2,800.00 | 29.90K |
| 2026-06-25 | KRW 2,960.00 | -1.50% | KRW 3,005.00 | KRW 3,020.00 | KRW 2,940.00 | 24.80K |
| 2026-06-24 | KRW 3,005.00 | 0.00% | KRW 2,980.00 | KRW 3,035.00 | KRW 2,930.00 | 21.24K |
| 2026-06-23 | KRW 3,005.00 | -2.44% | KRW 3,200.00 | KRW 3,200.00 | KRW 3,005.00 | 29.65K |
| 2026-06-22 | KRW 3,080.00 | -4.35% | KRW 3,250.00 | KRW 3,250.00 | KRW 3,080.00 | 11.04K |
| 2026-06-19 | KRW 3,220.00 | -1.23% | KRW 3,270.00 | KRW 3,315.00 | KRW 3,080.00 | 49.22K |
| 2026-06-18 | KRW 3,260.00 | -3.26% | KRW 3,370.00 | KRW 3,370.00 | KRW 3,260.00 | 17.57K |
| 2026-06-17 | KRW 3,370.00 | +0.45% | KRW 3,470.00 | KRW 3,700.00 | KRW 3,205.00 | 589.19K |
| 2026-06-16 | KRW 3,355.00 | -0.74% | KRW 3,470.00 | KRW 3,500.00 | KRW 3,350.00 | 8.19K |
| 2026-06-15 | KRW 3,380.00 | +0.30% | KRW 3,425.00 | KRW 3,445.00 | KRW 3,370.00 | 11.23K |
| 2026-06-12 | KRW 3,370.00 | +1.66% | KRW 3,315.00 | KRW 3,420.00 | KRW 3,310.00 | 26.89K |
| 2026-06-11 | KRW 3,315.00 | +2.16% | KRW 3,275.00 | KRW 3,345.00 | KRW 3,215.00 | 10.32K |
| 2026-06-10 | KRW 3,245.00 | -0.92% | KRW 3,410.00 | KRW 3,410.00 | KRW 3,230.00 | 113 |
| 2026-06-09 | KRW 3,275.00 | +1.39% | KRW 3,235.00 | KRW 3,480.00 | KRW 3,235.00 | 18.15K |
| 2026-06-08 | KRW 3,230.00 | -3.73% | KRW 3,295.00 | KRW 3,350.00 | KRW 3,050.00 | 36.45K |
| 2026-06-05 | KRW 3,355.00 | -1.47% | KRW 3,540.00 | KRW 3,540.00 | KRW 3,350.00 | 30.89K |
| 2026-06-04 | KRW 3,405.00 | -2.71% | KRW 3,500.00 | KRW 3,600.00 | KRW 3,400.00 | 37.02K |
| 2026-06-02 | KRW 3,500.00 | -4.89% | KRW 3,670.00 | KRW 3,680.00 | KRW 3,485.00 | 78.19K |
| 2026-06-01 | KRW 3,680.00 | -2.52% | KRW 3,775.00 | KRW 3,785.00 | KRW 3,660.00 | 102.72K |
| 2026-05-29 | KRW 3,775.00 | -0.53% | KRW 3,795.00 | KRW 3,825.00 | KRW 3,655.00 | 80.01K |
| 2026-05-28 | KRW 3,795.00 | -1.56% | KRW 3,855.00 | KRW 3,855.00 | KRW 3,740.00 | 72.58K |
| 2026-05-27 | KRW 3,855.00 | +2.66% | KRW 3,755.00 | KRW 3,895.00 | KRW 3,740.00 | 102.91K |
| 2026-05-26 | KRW 3,755.00 | -1.18% | KRW 3,800.00 | KRW 3,815.00 | KRW 3,750.00 | 42.86K |
| 2026-05-22 | KRW 3,800.00 | +0.26% | KRW 3,800.00 | KRW 3,860.00 | KRW 3,770.00 | 31.44K |