Q.S.I Co. LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	15,450.00	15,700.00	15,000.00	15,250.00	14,531.73	115,797
2022-05-18	16,050.00	16,300.00	15,900.00	15,900.00	15,151.12	98,183
2022-05-17	14,950.00	18,250.00	14,700.00	16,250.00	15,484.63	1,742,055
2022-05-16	14,800.00	15,150.00	14,750.00	14,950.00	14,245.86	73,225
2022-05-13	14,100.00	14,800.00	14,100.00	14,450.00	13,769.41	60,064
2022-05-12	14,900.00	14,900.00	14,150.00	14,200.00	13,531.19	71,068
2022-05-11	15,050.00	15,250.00	14,800.00	14,950.00	14,245.86	27,452
2022-05-10	14,550.00	15,100.00	14,300.00	15,050.00	14,341.15	92,948
2022-05-09	15,700.00	15,900.00	14,800.00	15,050.00	14,341.15	114,748
2022-05-06	16,050.00	16,250.00	15,900.00	15,900.00	15,151.12	33,740
2022-05-04	16,750.00	16,800.00	16,250.00	16,250.00	15,484.63	33,272
2022-05-03	16,600.00	16,900.00	16,600.00	16,650.00	15,865.79	24,610
2022-05-02	16,400.00	16,650.00	16,250.00	16,500.00	15,722.86	34,359
2022-04-29	16,600.00	16,950.00	16,600.00	16,700.00	15,913.44	37,687
2022-04-28	16,850.00	17,000.00	16,400.00	16,600.00	15,818.15	54,959
2022-04-27	16,700.00	16,900.00	16,450.00	16,700.00	15,913.44	108,550
2022-04-26	17,150.00	17,350.00	17,050.00	17,250.00	16,437.53	43,239
2022-04-25	17,500.00	17,600.00	17,050.00	17,050.00	16,246.95	96,554
2022-04-22	17,950.00	18,000.00	17,600.00	17,850.00	17,009.27	68,298
2022-04-21	17,900.00	18,100.00	17,850.00	17,950.00	17,104.56	48,153
2022-04-20	18,100.00	18,300.00	17,850.00	17,950.00	17,104.56	51,703
2022-04-19	18,000.00	18,150.00	17,900.00	17,950.00	17,104.56	43,013
2022-04-18	18,350.00	18,500.00	17,900.00	17,950.00	17,104.56	41,038
2022-04-15	18,200.00	18,750.00	17,950.00	18,400.00	17,533.37	48,517
2022-04-14	18,100.00	19,250.00	18,100.00	18,350.00	17,485.72	184,272
2022-04-13	17,650.00	18,200.00	17,650.00	17,850.00	17,009.27	42,775
2022-04-12	17,550.00	17,950.00	17,550.00	17,700.00	16,866.34	33,305
2022-04-11	17,950.00	18,250.00	17,700.00	18,000.00	17,152.21	42,359
2022-04-08	18,150.00	18,250.00	17,600.00	17,950.00	17,104.56	75,092
2022-04-07	18,600.00	18,650.00	17,850.00	18,000.00	17,152.21	106,346
2022-04-06	19,300.00	19,300.00	18,700.00	18,850.00	17,962.17	70,628
2022-04-05	19,550.00	19,800.00	19,250.00	19,250.00	18,343.33	109,732
2022-04-04	19,250.00	19,850.00	19,100.00	19,350.00	18,438.62	205,258
2022-04-01	18,750.00	19,450.00	18,550.00	19,250.00	18,343.33	171,771
2022-03-31	18,700.00	18,900.00	18,450.00	18,700.00	17,819.24	59,012
2022-03-30	19,500.00	19,500.00	18,700.00	18,700.00	17,819.24	81,624
2022-03-29	19,500.00	19,700.00	19,150.00	19,350.00	18,438.62	72,717
2022-03-28	19,050.00	19,400.00	18,800.00	19,400.00	18,486.27	72,572
2022-03-25	19,250.00	19,300.00	18,850.00	19,050.00	18,152.75	67,284
2022-03-24	19,300.00	19,400.00	18,900.00	19,000.00	18,105.11	98,980
2022-03-23	18,950.00	19,750.00	18,450.00	19,550.00	18,629.20	284,981
2022-03-22	18,550.00	18,850.00	18,500.00	18,800.00	17,914.53	30,522
2022-03-21	19,100.00	19,150.00	18,550.00	18,550.00	17,676.30	61,930
2022-03-18	18,750.00	19,250.00	18,550.00	19,050.00	18,152.75	109,108
2022-03-17	18,600.00	19,150.00	18,400.00	18,550.00	17,676.30	151,007
2022-03-16	17,700.00	18,350.00	17,500.00	18,350.00	17,485.72	106,363
2022-03-15	17,550.00	17,700.00	17,250.00	17,350.00	16,532.82	59,465
2022-03-14	17,900.00	18,050.00	17,250.00	17,700.00	16,866.34	83,408
2022-03-11	18,250.00	18,400.00	17,900.00	17,950.00	17,104.56	56,120
2022-03-10	18,400.00	18,700.00	18,150.00	18,200.00	17,342.79	38,259
2022-03-08	18,200.00	18,600.00	18,000.00	18,050.00	17,199.85	65,299
2022-03-07	18,500.00	19,100.00	18,400.00	18,550.00	17,676.30	94,197
2022-03-04	19,050.00	19,700.00	18,550.00	19,050.00	18,152.75	144,133
2022-03-03	18,850.00	19,500.00	18,750.00	19,050.00	18,152.75	152,275
2022-03-02	17,950.00	20,150.00	17,850.00	18,800.00	17,914.53	689,214
2022-02-28	17,900.00	18,150.00	17,600.00	17,950.00	17,104.56	41,861
2022-02-25	17,600.00	18,200.00	17,400.00	17,900.00	17,056.92	120,573
2022-02-24	17,850.00	18,150.00	17,100.00	17,150.00	16,342.24	175,999
2022-02-23	18,450.00	18,650.00	18,000.00	18,250.00	17,390.43	98,277
2022-02-22	18,450.00	19,200.00	18,150.00	18,200.00	17,342.79	176,925

← NewerPage 19 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	100.0000 KRW
2024-12-27	100.0000 KRW
2023-12-27	100.0000 KRW
2022-12-28	100.0000 KRW
2021-12-29	100.0000 KRW
2020-12-29	50.0000 KRW
2019-12-27	50.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.