CQV Co., Ltd. (KOSDAQ:101240)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,180.00 | 4,220.00 | 4,155.00 | 4,220.00 | 4,220.00 | 0.84% | 23,528 |
| Dec 4, 2025 | 4,220.00 | 4,230.00 | 4,175.00 | 4,185.00 | 4,185.00 | -1.06% | 11,754 |
| Dec 3, 2025 | 4,200.00 | 4,250.00 | 4,135.00 | 4,230.00 | 4,230.00 | 0.71% | 14,723 |
| Dec 2, 2025 | 4,200.00 | 4,215.00 | 4,090.00 | 4,200.00 | 4,200.00 | 1.82% | 35,168 |
| Dec 1, 2025 | 4,105.00 | 4,210.00 | 4,080.00 | 4,125.00 | 4,125.00 | -0.48% | 39,587 |
| Nov 28, 2025 | 4,110.00 | 4,160.00 | 4,100.00 | 4,145.00 | 4,145.00 | 1.10% | 13,030 |
| Nov 27, 2025 | 4,065.00 | 4,175.00 | 4,065.00 | 4,100.00 | 4,100.00 | 0.99% | 8,629 |
| Nov 26, 2025 | 4,060.00 | 4,115.00 | 4,050.00 | 4,060.00 | 4,060.00 | -0.12% | 9,999 |
| Nov 25, 2025 | 4,130.00 | 4,140.00 | 4,065.00 | 4,065.00 | 4,065.00 | -1.57% | 15,273 |
| Nov 24, 2025 | 4,180.00 | 4,180.00 | 4,070.00 | 4,130.00 | 4,130.00 | -1.43% | 42,834 |
| Nov 21, 2025 | 4,205.00 | 4,210.00 | 4,140.00 | 4,190.00 | 4,190.00 | -0.48% | 12,850 |
| Nov 20, 2025 | 4,180.00 | 4,255.00 | 4,175.00 | 4,210.00 | 4,210.00 | -0.24% | 18,352 |
| Nov 19, 2025 | 4,155.00 | 4,240.00 | 4,140.00 | 4,220.00 | 4,220.00 | 0.72% | 21,444 |
| Nov 18, 2025 | 4,175.00 | 4,260.00 | 4,175.00 | 4,190.00 | 4,190.00 | 0.24% | 20,744 |
| Nov 17, 2025 | 4,205.00 | 4,285.00 | 4,150.00 | 4,180.00 | 4,180.00 | -1.53% | 25,381 |
| Nov 14, 2025 | 4,180.00 | 4,345.00 | 4,180.00 | 4,245.00 | 4,245.00 | -0.93% | 15,701 |
| Nov 13, 2025 | 4,305.00 | 4,350.00 | 4,240.00 | 4,285.00 | 4,285.00 | -1.27% | 26,459 |
| Nov 12, 2025 | 4,280.00 | 4,345.00 | 4,240.00 | 4,340.00 | 4,340.00 | 1.17% | 13,052 |
| Nov 11, 2025 | 4,190.00 | 4,305.00 | 4,190.00 | 4,290.00 | 4,290.00 | 1.54% | 13,377 |
| Nov 10, 2025 | 4,200.00 | 4,260.00 | 4,155.00 | 4,225.00 | 4,225.00 | 0.60% | 18,013 |
| Nov 7, 2025 | 4,200.00 | 4,205.00 | 4,125.00 | 4,200.00 | 4,200.00 | -0.94% | 40,723 |
| Nov 6, 2025 | 4,225.00 | 4,250.00 | 4,155.00 | 4,240.00 | 4,240.00 | -0.24% | 24,302 |
| Nov 5, 2025 | 4,325.00 | 4,325.00 | 4,095.00 | 4,250.00 | 4,250.00 | -0.47% | 43,614 |
| Nov 4, 2025 | 4,220.00 | 4,305.00 | 4,200.00 | 4,270.00 | 4,270.00 | 1.18% | 16,616 |
| Nov 3, 2025 | 4,300.00 | 4,345.00 | 4,220.00 | 4,220.00 | 4,220.00 | -2.31% | 39,764 |
| Oct 31, 2025 | 4,460.00 | 4,460.00 | 4,305.00 | 4,320.00 | 4,320.00 | -0.80% | 26,523 |
| Oct 30, 2025 | 4,415.00 | 4,415.00 | 4,340.00 | 4,355.00 | 4,355.00 | -1.25% | 24,657 |
| Oct 29, 2025 | 4,550.00 | 4,550.00 | 4,400.00 | 4,410.00 | 4,410.00 | -2.54% | 54,150 |
| Oct 28, 2025 | 4,535.00 | 4,550.00 | 4,485.00 | 4,525.00 | 4,525.00 | -0.22% | 23,191 |
| Oct 27, 2025 | 4,525.00 | 4,565.00 | 4,485.00 | 4,535.00 | 4,535.00 | -0.11% | 32,880 |
| Oct 24, 2025 | 4,555.00 | 4,635.00 | 4,485.00 | 4,540.00 | 4,540.00 | -0.33% | 37,704 |
| Oct 23, 2025 | 4,610.00 | 4,620.00 | 4,550.00 | 4,555.00 | 4,555.00 | -1.51% | 15,298 |
| Oct 22, 2025 | 4,585.00 | 4,625.00 | 4,555.00 | 4,625.00 | 4,625.00 | 0.87% | 13,755 |
| Oct 21, 2025 | 4,730.00 | 4,730.00 | 4,560.00 | 4,585.00 | 4,585.00 | -2.76% | 53,893 |
| Oct 20, 2025 | 4,745.00 | 4,790.00 | 4,695.00 | 4,715.00 | 4,715.00 | -0.63% | 24,845 |
| Oct 17, 2025 | 4,575.00 | 4,750.00 | 4,550.00 | 4,745.00 | 4,745.00 | 3.38% | 67,742 |
| Oct 16, 2025 | 4,695.00 | 4,720.00 | 4,580.00 | 4,590.00 | 4,590.00 | -2.24% | 35,746 |
| Oct 15, 2025 | 4,715.00 | 4,785.00 | 4,655.00 | 4,695.00 | 4,695.00 | 0.43% | 26,901 |
| Oct 14, 2025 | 4,735.00 | 4,845.00 | 4,620.00 | 4,675.00 | 4,675.00 | -1.16% | 46,436 |
| Oct 13, 2025 | 4,760.00 | 4,930.00 | 4,625.00 | 4,730.00 | 4,730.00 | -0.63% | 99,107 |
| Oct 10, 2025 | 4,950.00 | 4,950.00 | 4,755.00 | 4,760.00 | 4,760.00 | -4.03% | 66,091 |
| Oct 2, 2025 | 5,200.00 | 5,200.00 | 4,955.00 | 4,960.00 | 4,960.00 | -4.62% | 73,172 |
| Oct 1, 2025 | 4,965.00 | 5,210.00 | 4,950.00 | 5,200.00 | 5,200.00 | 4.73% | 122,862 |
| Sep 30, 2025 | 4,980.00 | 5,300.00 | 4,885.00 | 4,965.00 | 4,965.00 | -0.30% | 308,029 |
| Sep 29, 2025 | 4,960.00 | 5,030.00 | 4,930.00 | 4,980.00 | 4,980.00 | 0.91% | 65,049 |
| Sep 26, 2025 | 4,950.00 | 5,050.00 | 4,870.00 | 4,935.00 | 4,935.00 | -0.30% | 104,095 |
| Sep 25, 2025 | 4,780.00 | 5,070.00 | 4,775.00 | 4,950.00 | 4,950.00 | 3.45% | 117,034 |
| Sep 24, 2025 | 5,040.00 | 5,130.00 | 4,785.00 | 4,785.00 | 4,785.00 | -4.68% | 314,286 |
| Sep 23, 2025 | 4,945.00 | 5,190.00 | 4,905.00 | 5,020.00 | 5,020.00 | 1.41% | 203,220 |
| Sep 22, 2025 | 5,090.00 | 5,110.00 | 4,665.00 | 4,950.00 | 4,950.00 | -2.56% | 62,329 |