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
2024-01-294,300.004,480.004,120.004,175.004,175.00281,036
2024-01-264,195.004,310.004,105.004,290.004,290.00298,844
2024-01-254,100.004,240.004,020.004,225.004,225.00230,615
2024-01-244,065.004,180.003,965.004,070.004,070.00230,620
2024-01-234,075.004,185.003,920.004,070.004,070.00411,901
2024-01-224,290.004,295.004,040.004,055.004,055.00397,678
2024-01-194,375.004,475.004,105.004,250.004,250.00373,761
2024-01-184,435.004,525.004,205.004,345.004,345.00369,601
2024-01-174,520.004,710.004,195.004,525.004,525.00764,194
2024-01-164,300.004,680.004,120.004,525.004,525.00971,122
2024-01-154,220.004,365.004,050.004,335.004,335.00920,196
2024-01-124,210.004,275.004,035.004,270.004,270.00619,450
2024-01-113,750.004,325.003,700.004,250.004,250.002,612,247
2024-01-104,060.004,070.003,850.003,850.003,850.00450,346
2024-01-094,010.004,175.003,925.004,070.004,070.00489,343
2024-01-083,920.004,060.003,850.003,960.003,960.00395,248
2024-01-054,110.004,150.003,850.003,920.003,920.00583,496
2024-01-044,055.004,420.003,880.004,150.004,150.001,858,747
2024-01-033,900.004,135.003,805.003,955.003,955.001,193,265
2024-01-023,580.004,210.003,525.003,955.003,955.006,315,584
2023-12-284,710.004,965.004,500.004,670.004,670.00260,374
2023-12-274,780.004,840.004,585.004,705.004,705.00261,563
2023-12-264,960.005,150.004,655.004,780.004,780.00351,868
2023-12-225,130.005,190.004,860.004,970.004,970.00388,585
2023-12-215,750.005,770.005,100.005,130.005,130.00716,536
2023-12-206,280.006,500.005,690.005,840.005,840.001,292,785
2023-12-194,820.006,250.004,810.006,250.006,250.002,573,043
2023-12-185,400.005,790.004,680.004,810.004,810.001,197,205
2023-12-156,500.007,140.006,000.006,150.004,730.771,279,873
2023-12-145,950.006,540.005,810.006,050.004,653.853,160,577
2023-12-134,650.005,980.004,650.005,980.004,600.005,079,204
2023-12-124,500.004,650.004,055.004,605.003,542.31297,717
2023-12-114,005.005,060.004,005.004,520.003,476.921,936,442
2023-12-084,050.004,080.003,865.003,970.003,053.85197,483
2023-12-074,120.004,180.003,960.003,960.003,046.15110,317
2023-12-063,990.004,835.003,990.004,060.003,123.08941,415
2023-12-054,345.004,450.004,045.004,070.003,130.77375,050
2023-12-044,200.005,000.004,115.004,370.003,361.54555,291
2023-12-014,340.004,340.004,100.004,335.003,334.62164,883
2023-11-304,535.004,705.004,350.004,350.003,346.15112,066
2023-11-294,695.004,720.004,460.004,575.003,519.23114,668
2023-11-284,765.004,810.004,480.004,600.003,538.46128,332
2023-11-274,890.004,950.004,570.004,725.003,634.62162,085
2023-11-245,100.005,130.004,720.004,820.003,707.69191,298
2023-11-235,130.005,570.004,915.005,100.003,923.08533,117
2023-11-225,280.005,500.004,980.005,130.003,946.16498,048
2023-11-214,810.006,170.004,640.005,330.004,100.002,854,146
2023-11-204,730.004,930.004,670.004,810.003,700.0089,839
2023-11-174,755.004,830.004,520.004,830.003,715.3976,840
2023-11-164,700.004,870.004,555.004,765.003,665.39112,570
2023-11-154,580.004,870.004,555.004,665.003,588.46120,732
2023-11-144,310.004,660.004,310.004,640.003,569.2396,892
2023-11-134,655.004,740.004,305.004,365.003,357.69193,342
2023-11-104,300.005,130.004,170.004,695.003,611.541,000,443
2023-11-094,790.004,790.004,010.004,170.003,207.69281,960
2023-11-084,880.005,190.004,715.004,945.003,283.47591,032
2023-11-075,070.005,100.004,700.004,925.003,270.19639,775
2023-11-065,960.005,970.004,855.005,240.003,479.351,722,412
2023-11-034,820.005,690.004,805.005,690.003,778.154,628,969
2023-11-023,280.004,380.003,280.004,380.002,908.311,115,309
← NewerPage 12 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.