Skip to main content
CQV Co., Ltd. (KOSDAQ:101240)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,220.00
+35.00 (0.84%)
At close: Dec 5, 2025

CQV Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,180.004,220.004,155.004,220.004,220.000.84%23,528
Dec 4, 20254,220.004,230.004,175.004,185.004,185.00-1.06%11,754
Dec 3, 20254,200.004,250.004,135.004,230.004,230.000.71%14,723
Dec 2, 20254,200.004,215.004,090.004,200.004,200.001.82%35,168
Dec 1, 20254,105.004,210.004,080.004,125.004,125.00-0.48%39,587
Nov 28, 20254,110.004,160.004,100.004,145.004,145.001.10%13,030
Nov 27, 20254,065.004,175.004,065.004,100.004,100.000.99%8,629
Nov 26, 20254,060.004,115.004,050.004,060.004,060.00-0.12%9,999
Nov 25, 20254,130.004,140.004,065.004,065.004,065.00-1.57%15,273
Nov 24, 20254,180.004,180.004,070.004,130.004,130.00-1.43%42,834
Nov 21, 20254,205.004,210.004,140.004,190.004,190.00-0.48%12,850
Nov 20, 20254,180.004,255.004,175.004,210.004,210.00-0.24%18,352
Nov 19, 20254,155.004,240.004,140.004,220.004,220.000.72%21,444
Nov 18, 20254,175.004,260.004,175.004,190.004,190.000.24%20,744
Nov 17, 20254,205.004,285.004,150.004,180.004,180.00-1.53%25,381
Nov 14, 20254,180.004,345.004,180.004,245.004,245.00-0.93%15,701
Nov 13, 20254,305.004,350.004,240.004,285.004,285.00-1.27%26,459
Nov 12, 20254,280.004,345.004,240.004,340.004,340.001.17%13,052
Nov 11, 20254,190.004,305.004,190.004,290.004,290.001.54%13,377
Nov 10, 20254,200.004,260.004,155.004,225.004,225.000.60%18,013
Nov 7, 20254,200.004,205.004,125.004,200.004,200.00-0.94%40,723
Nov 6, 20254,225.004,250.004,155.004,240.004,240.00-0.24%24,302
Nov 5, 20254,325.004,325.004,095.004,250.004,250.00-0.47%43,614
Nov 4, 20254,220.004,305.004,200.004,270.004,270.001.18%16,616
Nov 3, 20254,300.004,345.004,220.004,220.004,220.00-2.31%39,764
Oct 31, 20254,460.004,460.004,305.004,320.004,320.00-0.80%26,523
Oct 30, 20254,415.004,415.004,340.004,355.004,355.00-1.25%24,657
Oct 29, 20254,550.004,550.004,400.004,410.004,410.00-2.54%54,150
Oct 28, 20254,535.004,550.004,485.004,525.004,525.00-0.22%23,191
Oct 27, 20254,525.004,565.004,485.004,535.004,535.00-0.11%32,880
Oct 24, 20254,555.004,635.004,485.004,540.004,540.00-0.33%37,704
Oct 23, 20254,610.004,620.004,550.004,555.004,555.00-1.51%15,298
Oct 22, 20254,585.004,625.004,555.004,625.004,625.000.87%13,755
Oct 21, 20254,730.004,730.004,560.004,585.004,585.00-2.76%53,893
Oct 20, 20254,745.004,790.004,695.004,715.004,715.00-0.63%24,845
Oct 17, 20254,575.004,750.004,550.004,745.004,745.003.38%67,742
Oct 16, 20254,695.004,720.004,580.004,590.004,590.00-2.24%35,746
Oct 15, 20254,715.004,785.004,655.004,695.004,695.000.43%26,901
Oct 14, 20254,735.004,845.004,620.004,675.004,675.00-1.16%46,436
Oct 13, 20254,760.004,930.004,625.004,730.004,730.00-0.63%99,107
Oct 10, 20254,950.004,950.004,755.004,760.004,760.00-4.03%66,091
Oct 2, 20255,200.005,200.004,955.004,960.004,960.00-4.62%73,172
Oct 1, 20254,965.005,210.004,950.005,200.005,200.004.73%122,862
Sep 30, 20254,980.005,300.004,885.004,965.004,965.00-0.30%308,029
Sep 29, 20254,960.005,030.004,930.004,980.004,980.000.91%65,049
Sep 26, 20254,950.005,050.004,870.004,935.004,935.00-0.30%104,095
Sep 25, 20254,780.005,070.004,775.004,950.004,950.003.45%117,034
Sep 24, 20255,040.005,130.004,785.004,785.004,785.00-4.68%314,286
Sep 23, 20254,945.005,190.004,905.005,020.005,020.001.41%203,220
Sep 22, 20255,090.005,110.004,665.004,950.004,950.00-2.56%62,329
Sep 19, 20254,890.005,110.004,810.005,080.005,080.003.67%219,075
Sep 18, 20254,770.004,950.004,750.004,900.004,900.003.16%162,878
Sep 17, 20254,500.004,790.004,450.004,750.004,750.004.97%134,071
Sep 16, 20254,520.004,525.004,480.004,525.004,525.00-0.11%19,857
Sep 15, 20254,495.004,560.004,475.004,530.004,530.000.33%17,098
Sep 12, 20254,490.004,570.004,460.004,515.004,515.00-0.11%45,040
Sep 11, 20254,495.004,550.004,485.004,520.004,520.000.78%36,744
Sep 10, 20254,395.004,485.004,390.004,485.004,485.002.05%46,771
Sep 9, 20254,310.004,400.004,310.004,395.004,395.001.15%26,507
Sep 8, 20254,270.004,345.004,250.004,345.004,345.001.64%21,268
Sep 5, 20254,290.004,320.004,275.004,275.004,275.00-0.47%6,866
Sep 4, 20254,265.004,315.004,260.004,295.004,295.000.70%6,948
Sep 3, 20254,205.004,270.004,200.004,265.004,265.001.31%14,874
Sep 2, 20254,280.004,285.004,200.004,210.004,210.00-1.64%21,660
Sep 1, 20254,245.004,345.004,220.004,280.004,280.000.23%16,809
Aug 29, 20254,265.004,295.004,250.004,270.004,270.000.12%9,370
Aug 28, 20254,245.004,300.004,230.004,265.004,265.000.47%9,260
Aug 27, 20254,300.004,300.004,240.004,245.004,245.00-1.28%19,599
Aug 26, 20254,315.004,315.004,265.004,300.004,300.000.23%7,578
Aug 25, 20254,220.004,290.004,220.004,290.004,290.001.06%17,079
Aug 22, 20254,240.004,260.004,210.004,245.004,245.000.12%12,483
Aug 21, 20254,195.004,250.004,175.004,240.004,240.001.07%8,699
Aug 20, 20254,265.004,265.004,170.004,195.004,195.00-1.64%31,233
Aug 19, 20254,320.004,340.004,260.004,265.004,265.00-1.27%22,153
Aug 18, 20254,395.004,395.004,265.004,320.004,320.00-1.82%28,563
Aug 14, 20254,320.004,430.004,300.004,400.004,400.001.62%34,034
Aug 13, 20254,340.004,390.004,305.004,330.004,330.00-0.23%18,079
Aug 12, 20254,300.004,395.004,300.004,340.004,340.000.93%27,364
Aug 11, 20254,340.004,395.004,295.004,300.004,300.00-0.92%19,414
Aug 8, 20254,285.004,395.004,285.004,340.004,340.001.28%20,667
Aug 7, 20254,260.004,285.004,245.004,285.004,285.000.59%10,875
Aug 6, 20254,270.004,270.004,235.004,260.004,260.00-0.23%6,700
Aug 5, 20254,270.004,325.004,175.004,270.004,270.00-22,477
Aug 4, 20254,220.004,345.004,215.004,270.004,270.002.03%20,172
Aug 1, 20254,350.004,450.004,185.004,185.004,185.00-3.79%55,393
Jul 31, 20254,330.004,385.004,305.004,350.004,350.000.46%25,312
Jul 30, 20254,320.004,355.004,290.004,330.004,330.000.23%24,855
Jul 29, 20254,355.004,450.004,265.004,320.004,320.00-0.80%23,164
Jul 28, 20254,385.004,395.004,305.004,355.004,355.00-0.68%19,586
Jul 25, 20254,385.004,425.004,370.004,385.004,385.00-16,826
Jul 24, 20254,500.004,500.004,375.004,385.004,385.00-2.56%36,756
Jul 23, 20254,495.004,575.004,445.004,500.004,500.000.22%20,340
Jul 22, 20254,620.004,620.004,480.004,490.004,490.00-2.50%27,003
Jul 21, 20254,525.004,625.004,500.004,605.004,605.001.77%21,047
Jul 18, 20254,635.004,635.004,480.004,525.004,525.00-0.55%33,921
Jul 17, 20254,705.004,705.004,485.004,550.004,550.00-0.87%33,507
Jul 16, 20254,560.004,590.004,460.004,590.004,590.000.77%30,794
Jul 15, 20254,570.004,635.004,480.004,555.004,555.00-0.11%49,560
Jul 14, 20254,520.004,645.004,490.004,560.004,560.001.56%25,564
Jul 11, 20254,530.004,600.004,480.004,490.004,490.00-0.88%30,974