Q.S.I Co. LTD historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	16,850.00	17,900.00	16,700.00	17,600.00	16,696.18	442,738
2021-11-22	17,200.00	17,200.00	16,500.00	16,950.00	16,079.56	252,834
2021-11-19	16,250.00	18,000.00	16,250.00	17,300.00	16,411.58	945,789
2021-11-18	16,800.00	16,800.00	16,000.00	16,200.00	15,368.07	93,717
2021-11-17	16,550.00	17,050.00	16,500.00	16,900.00	16,032.12	88,885
2021-11-16	16,600.00	16,750.00	16,450.00	16,650.00	15,794.96	31,402
2021-11-15	16,400.00	16,800.00	16,050.00	16,650.00	15,794.96	60,581
2021-11-12	15,850.00	16,200.00	15,800.00	16,200.00	15,368.07	29,475
2021-11-11	15,950.00	16,300.00	15,850.00	15,900.00	15,083.48	50,404
2021-11-10	16,550.00	16,550.00	15,900.00	16,000.00	15,178.34	28,393
2021-11-09	16,300.00	16,700.00	15,900.00	16,550.00	15,700.10	67,201
2021-11-08	16,300.00	16,300.00	15,850.00	16,250.00	15,415.50	22,841
2021-11-05	16,400.00	16,550.00	16,150.00	16,300.00	15,462.94	19,510
2021-11-04	16,550.00	16,550.00	16,100.00	16,350.00	15,510.37	41,471
2021-11-03	16,800.00	16,800.00	16,100.00	16,250.00	15,415.50	43,648
2021-11-02	15,950.00	16,700.00	15,600.00	16,650.00	15,794.96	75,177
2021-11-01	16,050.00	16,100.00	15,750.00	15,800.00	14,988.61	31,574
2021-10-29	16,000.00	16,350.00	16,000.00	16,050.00	15,225.77	49,984
2021-10-28	16,450.00	16,750.00	15,800.00	15,850.00	15,036.05	119,382
2021-10-27	16,650.00	16,900.00	16,350.00	16,550.00	15,700.10	99,867
2021-10-26	18,750.00	18,750.00	16,250.00	16,500.00	15,652.67	540,547
2021-10-25	17,250.00	18,100.00	17,200.00	18,000.00	17,075.64	250,774
2021-10-22	15,450.00	17,300.00	15,450.00	17,250.00	16,364.15	270,182

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

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