Qurient Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,460.00 | 4,550.00 | 4,330.00 | 4,450.00 | 4,450.00 | 54,819 |
| 2024-04-25 | 4,390.00 | 4,550.00 | 4,260.00 | 4,455.00 | 4,455.00 | 160,271 |
| 2024-04-24 | 4,250.00 | 4,380.00 | 4,170.00 | 4,370.00 | 4,370.00 | 61,270 |
| 2024-04-23 | 4,395.00 | 4,405.00 | 4,065.00 | 4,250.00 | 4,250.00 | 189,530 |
| 2024-04-22 | 4,480.00 | 4,480.00 | 4,320.00 | 4,350.00 | 4,350.00 | 39,706 |
| 2024-04-19 | 4,500.00 | 4,580.00 | 4,230.00 | 4,400.00 | 4,400.00 | 108,618 |
| 2024-04-18 | 4,385.00 | 4,550.00 | 4,375.00 | 4,500.00 | 4,500.00 | 72,616 |
| 2024-04-17 | 4,450.00 | 4,555.00 | 4,280.00 | 4,400.00 | 4,400.00 | 117,632 |
| 2024-04-16 | 4,595.00 | 4,610.00 | 4,350.00 | 4,410.00 | 4,410.00 | 147,793 |
| 2024-04-15 | 4,400.00 | 4,680.00 | 4,400.00 | 4,540.00 | 4,540.00 | 273,933 |
| 2024-04-12 | 4,375.00 | 4,565.00 | 4,285.00 | 4,560.00 | 4,560.00 | 245,021 |
| 2024-04-11 | 4,160.00 | 4,540.00 | 4,115.00 | 4,370.00 | 4,370.00 | 330,888 |
| 2024-04-09 | 4,300.00 | 4,315.00 | 4,195.00 | 4,240.00 | 4,240.00 | 67,206 |
| 2024-04-08 | 4,415.00 | 4,415.00 | 4,120.00 | 4,320.00 | 4,320.00 | 91,493 |
| 2024-04-05 | 4,350.00 | 4,385.00 | 4,175.00 | 4,280.00 | 4,280.00 | 72,366 |
| 2024-04-04 | 4,415.00 | 4,500.00 | 4,170.00 | 4,350.00 | 4,350.00 | 215,907 |
| 2024-04-03 | 4,420.00 | 4,635.00 | 4,355.00 | 4,415.00 | 4,415.00 | 112,201 |
| 2024-04-02 | 4,725.00 | 4,725.00 | 4,375.00 | 4,425.00 | 4,425.00 | 220,187 |
| 2024-04-01 | 4,695.00 | 4,800.00 | 4,640.00 | 4,690.00 | 4,690.00 | 70,432 |
| 2024-03-29 | 4,600.00 | 4,785.00 | 4,560.00 | 4,700.00 | 4,700.00 | 92,981 |
| 2024-03-28 | 4,840.00 | 4,840.00 | 4,630.00 | 4,640.00 | 4,640.00 | 140,286 |
| 2024-03-27 | 4,950.00 | 4,950.00 | 4,755.00 | 4,840.00 | 4,840.00 | 143,030 |
| 2024-03-26 | 4,900.00 | 5,030.00 | 4,820.00 | 4,940.00 | 4,940.00 | 248,159 |
| 2024-03-25 | 4,830.00 | 4,935.00 | 4,715.00 | 4,935.00 | 4,935.00 | 172,125 |
| 2024-03-22 | 4,840.00 | 4,910.00 | 4,720.00 | 4,835.00 | 4,835.00 | 248,317 |
| 2024-03-21 | 4,680.00 | 4,825.00 | 4,590.00 | 4,820.00 | 4,820.00 | 268,937 |
| 2024-03-20 | 4,460.00 | 4,715.00 | 4,460.00 | 4,680.00 | 4,680.00 | 331,443 |
| 2024-03-19 | 4,455.00 | 4,525.00 | 4,355.00 | 4,460.00 | 4,460.00 | 136,659 |
| 2024-03-18 | 4,455.00 | 4,620.00 | 4,400.00 | 4,470.00 | 4,470.00 | 142,525 |
| 2024-03-15 | 4,450.00 | 4,515.00 | 4,345.00 | 4,470.00 | 4,470.00 | 183,128 |
| 2024-03-14 | 4,650.00 | 4,695.00 | 4,225.00 | 4,470.00 | 4,470.00 | 396,446 |
| 2024-03-13 | 4,600.00 | 4,695.00 | 4,495.00 | 4,650.00 | 4,650.00 | 254,257 |
| 2024-03-12 | 4,660.00 | 4,670.00 | 4,455.00 | 4,645.00 | 4,645.00 | 181,864 |
| 2024-03-11 | 4,855.00 | 4,920.00 | 4,500.00 | 4,660.00 | 4,660.00 | 496,452 |
| 2024-03-08 | 4,630.00 | 4,885.00 | 4,580.00 | 4,870.00 | 4,870.00 | 616,467 |
| 2024-03-07 | 4,570.00 | 4,745.00 | 4,450.00 | 4,645.00 | 4,645.00 | 519,867 |
| 2024-03-06 | 4,350.00 | 4,635.00 | 4,300.00 | 4,595.00 | 4,595.00 | 790,647 |
| 2024-03-05 | 4,200.00 | 4,265.00 | 4,140.00 | 4,255.00 | 4,255.00 | 159,013 |
| 2024-03-04 | 4,300.00 | 4,380.00 | 4,100.00 | 4,270.00 | 4,270.00 | 297,129 |
| 2024-02-29 | 4,330.00 | 4,455.00 | 4,170.00 | 4,335.00 | 4,335.00 | 297,586 |
| 2024-02-28 | 4,135.00 | 4,345.00 | 4,050.00 | 4,330.00 | 4,330.00 | 449,311 |
| 2024-02-27 | 3,960.00 | 4,285.00 | 3,800.00 | 4,180.00 | 4,180.00 | 685,165 |
| 2024-02-26 | 3,805.00 | 4,015.00 | 3,690.00 | 3,965.00 | 3,965.00 | 380,720 |
| 2024-02-23 | 3,625.00 | 4,065.00 | 3,595.00 | 3,805.00 | 3,805.00 | 654,139 |
| 2024-02-22 | 3,710.00 | 3,780.00 | 3,470.00 | 3,620.00 | 3,620.00 | 218,114 |
| 2024-02-21 | 3,630.00 | 3,730.00 | 3,555.00 | 3,710.00 | 3,710.00 | 120,299 |
| 2024-02-20 | 3,750.00 | 3,750.00 | 3,450.00 | 3,630.00 | 3,630.00 | 108,413 |
| 2024-02-19 | 3,885.00 | 3,940.00 | 3,700.00 | 3,750.00 | 3,750.00 | 229,083 |
| 2024-02-16 | 3,880.00 | 4,005.00 | 3,870.00 | 3,880.00 | 3,880.00 | 104,249 |
| 2024-02-15 | 3,840.00 | 3,930.00 | 3,805.00 | 3,875.00 | 3,875.00 | 84,851 |
| 2024-02-14 | 3,920.00 | 3,970.00 | 3,830.00 | 3,840.00 | 3,840.00 | 124,044 |
| 2024-02-13 | 3,970.00 | 4,055.00 | 3,915.00 | 3,930.00 | 3,930.00 | 142,376 |
| 2024-02-08 | 4,055.00 | 4,055.00 | 3,750.00 | 3,980.00 | 3,980.00 | 343,809 |
| 2024-02-07 | 4,030.00 | 4,100.00 | 3,955.00 | 3,990.00 | 3,990.00 | 142,810 |
| 2024-02-06 | 4,180.00 | 4,220.00 | 4,025.00 | 4,025.00 | 4,025.00 | 172,740 |
| 2024-02-05 | 4,265.00 | 4,265.00 | 4,160.00 | 4,180.00 | 4,180.00 | 106,470 |
| 2024-02-02 | 4,280.00 | 4,365.00 | 4,150.00 | 4,265.00 | 4,265.00 | 181,606 |
| 2024-02-01 | 4,130.00 | 4,265.00 | 4,075.00 | 4,265.00 | 4,265.00 | 173,666 |
| 2024-01-31 | 4,150.00 | 4,210.00 | 4,100.00 | 4,175.00 | 4,175.00 | 106,959 |
| 2024-01-30 | 4,200.00 | 4,275.00 | 4,050.00 | 4,210.00 | 4,210.00 | 218,364 |
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.