Skip to main content
CQV Co., Ltd. (KOSDAQ:101240)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,855.00
+50.00 (1.31%)
At close: Mar 6, 2026

CQV Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,795.003,835.003,685.003,760.003,760.00-2.46%18,247
Mar 6, 20263,780.003,910.003,700.003,855.003,855.001.31%43,142
Mar 5, 20263,655.003,890.003,655.003,805.003,805.005.69%62,494
Mar 4, 20263,920.003,920.003,540.003,600.003,600.00-9.09%132,261
Mar 3, 20264,035.004,045.003,960.003,960.003,960.00-2.46%37,280
Feb 27, 20264,190.004,190.004,020.004,060.004,060.00-3.45%59,137
Feb 26, 20264,090.004,205.004,065.004,205.004,205.003.06%77,483
Feb 25, 20264,055.004,130.004,055.004,080.004,080.000.99%53,765
Feb 24, 20264,055.004,060.004,030.004,040.004,040.000.37%57,540
Feb 23, 20263,970.004,025.003,960.004,025.004,025.001.64%72,534
Feb 20, 20263,985.003,985.003,935.003,960.003,960.00-0.38%39,978
Feb 19, 20263,970.003,990.003,945.003,975.003,975.000.13%51,313
Feb 13, 20264,000.004,045.003,965.003,970.003,970.00-0.75%20,282
Feb 12, 20263,975.004,045.003,960.004,000.004,000.000.63%55,330
Feb 11, 20263,975.004,030.003,970.003,975.003,975.00-18,801
Feb 10, 20263,935.003,980.003,920.003,975.003,975.000.89%23,461
Feb 9, 20263,900.003,950.003,900.003,940.003,940.001.55%13,875
Feb 6, 20263,925.003,925.003,820.003,880.003,880.00-1.27%32,220
Feb 5, 20263,900.003,950.003,900.003,930.003,930.000.77%25,637
Feb 4, 20263,910.003,925.003,880.003,900.003,900.00-0.13%21,252
Feb 3, 20263,905.003,955.003,850.003,905.003,905.000.13%43,846
Feb 2, 20263,975.003,995.003,870.003,900.003,900.00-2.38%51,617
Jan 30, 20263,955.003,995.003,950.003,995.003,995.000.50%39,072
Jan 29, 20263,995.004,015.003,945.003,975.003,975.00-0.38%40,549
Jan 28, 20264,060.004,060.003,930.003,990.003,990.00-0.75%75,782
Jan 27, 20264,020.004,030.003,980.004,020.004,020.00-39,555
Jan 26, 20263,970.004,065.003,965.004,020.004,020.001.01%26,320
Jan 23, 20263,940.003,980.003,935.003,980.003,980.001.27%15,870
Jan 22, 20263,920.003,960.003,885.003,930.003,930.000.13%18,121
Jan 21, 20264,045.004,045.003,875.003,925.003,925.00-1.38%33,551
Jan 20, 20263,935.004,020.003,865.003,980.003,980.001.14%33,629
Jan 19, 20263,915.003,945.003,890.003,935.003,935.00-0.38%33,001
Jan 16, 20264,050.004,070.003,900.003,950.003,950.00-1.99%38,309
Jan 15, 20264,040.004,145.004,000.004,030.004,030.00-0.98%56,484
Jan 14, 20264,065.004,115.004,040.004,070.004,070.00-16,640
Jan 13, 20264,070.004,200.004,065.004,070.004,070.00-0.97%23,317
Jan 12, 20264,110.004,170.004,065.004,110.004,110.00-22,532
Jan 9, 20264,060.004,120.004,025.004,110.004,110.001.36%14,493
Jan 8, 20264,125.004,165.004,050.004,055.004,055.00-1.82%25,781
Jan 7, 20264,190.004,245.004,110.004,130.004,130.00-1.55%14,744
Jan 6, 20264,240.004,240.004,105.004,195.004,195.00-24,220
Jan 5, 20264,325.004,330.004,190.004,195.004,195.00-1.99%18,632
Jan 2, 20264,220.004,280.004,210.004,280.004,280.001.54%10,231
Dec 30, 20254,135.004,250.004,135.004,215.004,215.000.12%27,532
Dec 29, 20254,230.004,265.004,210.004,210.004,210.00-1.52%29,228
Dec 26, 20254,275.004,285.004,230.004,275.004,275.00-0.12%45,603
Dec 24, 20254,245.004,290.004,245.004,280.004,280.000.47%9,407
Dec 23, 20254,280.004,320.004,250.004,260.004,260.000.12%4,853
Dec 22, 20254,340.004,365.004,255.004,255.004,255.00-1.96%23,430
Dec 19, 20254,295.004,350.004,260.004,340.004,340.000.93%24,537
Dec 18, 20254,330.004,345.004,250.004,300.004,300.00-1.04%19,498
Dec 17, 20254,305.004,345.004,270.004,345.004,345.000.93%13,481
Dec 16, 20254,240.004,370.004,240.004,305.004,305.00-0.12%21,668
Dec 15, 20254,290.004,320.004,235.004,310.004,310.000.23%16,718
Dec 12, 20254,305.004,320.004,250.004,300.004,300.00-0.12%14,398
Dec 11, 20254,230.004,320.004,230.004,305.004,305.000.82%24,060
Dec 10, 20254,230.004,280.004,215.004,270.004,270.000.83%35,038
Dec 9, 20254,260.004,270.004,220.004,235.004,235.00-0.47%15,965
Dec 8, 20254,205.004,260.004,200.004,255.004,255.000.83%22,336
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