Q.S.I Co. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	18,750.00	19,250.00	18,600.00	19,050.00	18,152.75	82,400
2022-02-18	18,100.00	19,400.00	17,950.00	19,350.00	18,438.62	197,627
2022-02-17	18,750.00	19,100.00	17,950.00	18,550.00	17,676.30	187,631
2022-02-16	18,250.00	18,850.00	18,200.00	18,750.00	17,866.88	96,951
2022-02-15	18,050.00	18,400.00	17,600.00	17,750.00	16,913.98	138,890
2022-02-14	18,400.00	18,800.00	18,000.00	18,100.00	17,247.50	213,480
2022-02-11	19,800.00	20,200.00	19,100.00	19,100.00	18,200.40	210,222
2022-02-10	20,250.00	20,850.00	20,050.00	20,400.00	19,439.17	403,461
2022-02-09	20,300.00	20,500.00	19,850.00	19,950.00	19,010.36	190,099
2022-02-08	20,100.00	20,800.00	19,600.00	20,450.00	19,486.81	477,257
2022-02-07	20,350.00	20,450.00	19,450.00	19,850.00	18,915.07	136,434
2022-02-04	19,800.00	20,250.00	19,250.00	20,200.00	19,248.59	211,680
2022-02-03	20,200.00	20,300.00	19,800.00	19,850.00	18,915.07	180,383
2022-01-28	18,300.00	20,100.00	18,250.00	19,900.00	18,962.72	529,348
2022-01-27	18,550.00	19,100.00	17,850.00	18,150.00	17,295.14	276,335
2022-01-26	18,300.00	18,800.00	18,050.00	18,400.00	17,533.37	213,100
2022-01-25	19,650.00	19,900.00	18,100.00	18,300.00	17,438.08	265,364
2022-01-24	19,650.00	19,850.00	19,150.00	19,450.00	18,533.91	160,704
2022-01-21	20,350.00	20,600.00	19,600.00	19,850.00	18,915.07	260,265
2022-01-20	19,850.00	21,050.00	19,700.00	20,700.00	19,725.04	227,305
2022-01-19	19,550.00	20,700.00	19,500.00	19,850.00	18,915.07	302,100
2022-01-18	20,950.00	21,250.00	20,000.00	20,050.00	19,105.65	398,266
2022-01-17	22,050.00	22,300.00	20,750.00	20,950.00	19,963.26	514,233
2022-01-14	20,750.00	25,150.00	20,350.00	22,500.00	21,440.26	4,514,080
2022-01-13	20,900.00	21,550.00	20,300.00	21,150.00	20,153.84	353,149
2022-01-12	21,700.00	21,750.00	20,750.00	21,150.00	20,153.84	395,687
2022-01-11	22,100.00	22,250.00	19,950.00	21,200.00	20,201.49	1,040,272
2022-01-10	21,750.00	23,000.00	21,750.00	22,300.00	21,249.68	475,111
2022-01-07	21,650.00	22,450.00	21,650.00	21,850.00	20,820.87	454,190
2022-01-06	22,900.00	23,400.00	21,600.00	21,600.00	20,582.65	850,703
2022-01-05	25,350.00	25,450.00	23,300.00	23,700.00	22,583.74	826,351
2022-01-04	28,250.00	28,650.00	25,300.00	25,700.00	24,489.54	1,897,880
2022-01-03	26,500.00	26,900.00	24,900.00	26,650.00	25,394.80	1,083,889
2021-12-30	25,750.00	26,900.00	25,350.00	26,050.00	24,823.06	640,829
2021-12-29	22,450.00	27,100.00	22,450.00	26,050.00	24,823.06	3,481,813
2021-12-28	22,750.00	25,000.00	22,250.00	22,400.00	21,249.68	985,281
2021-12-27	22,850.00	23,400.00	22,350.00	22,400.00	21,249.68	306,593
2021-12-24	23,200.00	23,300.00	22,150.00	22,850.00	21,676.57	424,059
2021-12-23	22,400.00	25,850.00	22,100.00	23,300.00	22,103.46	2,922,323
2021-12-22	22,400.00	22,800.00	22,000.00	22,100.00	20,965.09	370,016
2021-12-21	23,600.00	25,350.00	21,700.00	22,200.00	21,059.95	1,867,827
2021-12-20	23,450.00	24,500.00	22,500.00	23,700.00	22,482.92	992,102
2021-12-17	23,900.00	24,050.00	23,100.00	23,650.00	22,435.49	1,250,582
2021-12-16	20,300.00	24,750.00	20,200.00	23,350.00	22,150.89	5,359,374
2021-12-15	18,650.00	19,900.00	18,050.00	19,800.00	18,783.20	703,982
2021-12-14	18,350.00	19,400.00	18,250.00	18,650.00	17,692.26	766,893
2021-12-13	17,400.00	18,950.00	17,350.00	18,300.00	17,360.23	1,316,515
2021-12-10	16,950.00	17,350.00	16,850.00	17,300.00	16,411.58	61,884
2021-12-09	16,900.00	17,350.00	16,850.00	16,950.00	16,079.56	65,938
2021-12-08	17,300.00	17,550.00	16,850.00	16,850.00	15,984.69	133,097
2021-12-07	17,000.00	17,800.00	16,850.00	17,400.00	16,506.45	284,990
2021-12-06	17,000.00	17,150.00	16,650.00	17,000.00	16,126.99	78,123
2021-12-03	16,700.00	17,850.00	16,300.00	17,200.00	16,316.72	612,675
2021-12-02	15,850.00	16,650.00	15,800.00	16,550.00	15,700.10	77,354
2021-12-01	15,800.00	16,150.00	15,700.00	16,100.00	15,273.21	59,460
2021-11-30	16,000.00	16,300.00	15,550.00	15,700.00	14,893.75	134,487
2021-11-29	15,700.00	16,100.00	15,550.00	16,000.00	15,178.34	107,825
2021-11-26	16,450.00	16,650.00	16,100.00	16,250.00	15,415.50	122,424
2021-11-25	17,000.00	17,100.00	16,300.00	16,700.00	15,842.39	162,782
2021-11-24	17,400.00	17,750.00	16,900.00	17,100.00	16,221.85	176,312

← NewerPage 20 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.