Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 115180.KQ stock page

Qurient Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-254,080.004,170.003,900.004,025.004,025.0063,297
2024-07-244,050.004,230.003,980.004,120.004,120.0076,068
2024-07-233,920.004,255.003,870.004,090.004,090.00202,376
2024-07-223,870.004,055.003,740.003,950.003,950.00160,977
2024-07-193,600.003,965.003,550.003,860.003,860.00148,176
2024-07-183,650.003,650.003,445.003,570.003,570.0071,986
2024-07-173,750.004,035.003,660.003,660.003,660.00199,313
2024-07-164,020.004,075.003,775.003,780.003,780.00188,176
2024-07-154,110.004,110.003,965.004,020.004,020.00341,343
2024-07-123,715.004,340.003,685.004,320.004,320.001,392,003
2024-07-113,520.003,775.003,520.003,630.003,630.00135,533
2024-07-103,465.003,560.003,365.003,530.003,530.0096,729
2024-07-093,395.003,485.003,360.003,460.003,460.0051,784
2024-07-083,410.003,595.003,370.003,395.003,395.0062,983
2024-07-053,280.003,430.003,215.003,415.003,415.0062,807
2024-07-043,365.003,415.003,225.003,295.003,295.00106,166
2024-07-033,460.003,520.003,290.003,415.003,415.0095,784
2024-07-023,500.003,550.003,455.003,460.003,460.0032,542
2024-07-013,505.003,590.003,455.003,500.003,500.0034,864
2024-06-283,600.003,610.003,540.003,550.003,550.0029,615
2024-06-273,650.003,680.003,545.003,600.003,600.0053,331
2024-06-263,730.003,730.003,595.003,690.003,690.0048,163
2024-06-253,595.003,770.003,530.003,695.003,695.0052,572
2024-06-243,680.003,750.003,560.003,595.003,595.0061,298
2024-06-213,765.003,850.003,625.003,725.003,725.0044,554
2024-06-203,720.003,845.003,660.003,760.003,760.0066,206
2024-06-193,530.003,795.003,460.003,710.003,710.00124,740
2024-06-183,570.003,570.003,450.003,535.003,535.0051,907
2024-06-173,660.003,720.003,550.003,570.003,570.00117,735
2024-06-143,895.004,000.003,510.003,680.003,680.00242,727
2024-06-133,815.003,815.003,630.003,755.003,755.0077,755
2024-06-123,900.003,900.003,675.003,750.003,750.00107,275
2024-06-114,010.004,010.003,825.003,835.003,835.00142,586
2024-06-104,025.004,030.003,950.004,010.004,010.0060,335
2024-06-074,000.004,040.003,935.004,025.004,025.0029,715
2024-06-054,030.004,075.003,950.003,990.003,990.0054,542
2024-06-044,135.004,265.004,030.004,030.004,030.0067,448
2024-06-034,120.004,280.004,120.004,200.004,200.0052,895
2024-05-314,050.004,280.003,990.004,235.004,235.0079,736
2024-05-304,040.004,150.003,990.004,050.004,050.0062,934
2024-05-294,055.004,105.003,960.004,065.004,065.0084,654
2024-05-284,100.004,150.004,000.004,130.004,130.0060,702
2024-05-274,175.004,200.003,920.004,110.004,110.0076,546
2024-05-244,200.004,245.004,050.004,080.004,080.0093,416
2024-05-234,170.004,210.004,060.004,195.004,195.00125,924
2024-05-224,125.004,365.003,900.004,225.004,225.00344,257
2024-05-214,155.004,710.004,120.004,125.004,125.00875,664
2024-05-204,380.004,380.004,140.004,195.004,195.0070,150
2024-05-174,195.004,300.004,100.004,230.004,230.00127,902
2024-05-164,060.004,240.004,060.004,230.004,230.0079,776
2024-05-144,235.004,235.004,025.004,060.004,060.00181,543
2024-05-134,275.004,275.004,110.004,235.004,235.0086,674
2024-05-104,325.004,350.004,220.004,280.004,280.0057,359
2024-05-094,410.004,410.004,275.004,290.004,290.0047,331
2024-05-084,490.004,510.004,360.004,385.004,385.0059,512
2024-05-074,320.004,505.004,280.004,500.004,500.00142,617
2024-05-034,370.004,420.004,280.004,315.004,315.0067,433
2024-05-024,340.004,365.004,255.004,360.004,360.0038,869
2024-04-304,275.004,425.004,275.004,335.004,335.0058,321
2024-04-294,450.004,450.004,255.004,255.004,255.00121,169
← NewerPage 10 of 17 · 984 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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