Qurient Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 3,320.00 | 3,915.00 | 3,160.00 | 3,370.00 | 2,237.67 | 795,646 |
| 2023-10-31 | 3,550.00 | 3,850.00 | 3,070.00 | 3,200.00 | 2,124.79 | 446,911 |
| 2023-10-30 | 3,660.00 | 3,910.00 | 3,540.00 | 3,580.00 | 2,377.11 | 266,730 |
| 2023-10-27 | 4,015.00 | 4,150.00 | 3,690.00 | 3,815.00 | 2,533.15 | 271,685 |
| 2023-10-26 | 4,370.00 | 4,400.00 | 3,990.00 | 4,095.00 | 2,719.07 | 113,131 |
| 2023-10-25 | 4,740.00 | 4,780.00 | 4,425.00 | 4,440.00 | 2,948.15 | 64,765 |
| 2023-10-24 | 4,240.00 | 4,960.00 | 4,155.00 | 4,605.00 | 3,057.71 | 255,055 |
| 2023-10-23 | 4,785.00 | 4,845.00 | 4,025.00 | 4,310.00 | 2,861.83 | 329,725 |
| 2023-10-20 | 4,675.00 | 4,895.00 | 4,625.00 | 4,830.00 | 3,207.11 | 58,051 |
| 2023-10-19 | 4,955.00 | 5,010.00 | 4,700.00 | 4,970.00 | 3,300.07 | 69,592 |
| 2023-10-18 | 5,160.00 | 5,200.00 | 4,960.00 | 5,010.00 | 3,326.63 | 31,786 |
| 2023-10-17 | 4,975.00 | 5,320.00 | 4,970.00 | 5,200.00 | 3,452.79 | 61,444 |
| 2023-10-16 | 5,320.00 | 5,320.00 | 4,955.00 | 5,040.00 | 3,346.55 | 69,175 |
| 2023-10-13 | 5,310.00 | 5,320.00 | 5,080.00 | 5,320.00 | 3,532.47 | 22,420 |
| 2023-10-12 | 5,300.00 | 5,360.00 | 5,050.00 | 5,280.00 | 3,505.91 | 48,319 |
| 2023-10-11 | 5,260.00 | 5,400.00 | 5,110.00 | 5,230.00 | 3,472.71 | 60,967 |
| 2023-10-10 | 5,570.00 | 5,600.00 | 5,300.00 | 5,320.00 | 3,532.47 | 29,458 |
| 2023-10-06 | 5,500.00 | 5,610.00 | 5,400.00 | 5,570.00 | 3,698.47 | 63,145 |
| 2023-10-05 | 5,700.00 | 5,840.00 | 5,330.00 | 5,490.00 | 3,645.35 | 67,185 |
| 2023-10-04 | 6,100.00 | 6,130.00 | 5,690.00 | 5,700.00 | 3,784.79 | 75,134 |
| 2023-09-27 | 5,980.00 | 6,160.00 | 5,950.00 | 6,130.00 | 4,070.31 | 40,616 |
| 2023-09-26 | 6,160.00 | 6,160.00 | 6,030.00 | 6,050.00 | 4,017.19 | 21,935 |
| 2023-09-25 | 6,130.00 | 6,300.00 | 6,000.00 | 6,160.00 | 4,090.23 | 41,509 |
| 2023-09-22 | 5,900.00 | 6,310.00 | 5,900.00 | 6,260.00 | 4,156.63 | 38,443 |
| 2023-09-21 | 6,170.00 | 6,350.00 | 5,850.00 | 6,260.00 | 4,156.63 | 148,022 |
| 2023-09-20 | 6,580.00 | 6,600.00 | 6,140.00 | 6,350.00 | 4,216.39 | 67,127 |
| 2023-09-19 | 5,700.00 | 6,600.00 | 5,690.00 | 6,420.00 | 4,262.87 | 319,911 |
| 2023-09-18 | 6,820.00 | 6,890.00 | 6,600.00 | 6,700.00 | 4,448.79 | 126,481 |
| 2023-09-15 | 6,950.00 | 7,100.00 | 6,730.00 | 6,830.00 | 4,535.11 | 244,002 |
| 2023-09-14 | 7,530.00 | 7,590.00 | 7,040.00 | 7,060.00 | 4,687.83 | 188,324 |
| 2023-09-13 | 7,180.00 | 7,260.00 | 6,930.00 | 7,190.00 | 4,774.15 | 83,759 |
| 2023-09-12 | 7,630.00 | 7,700.00 | 7,070.00 | 7,180.00 | 4,767.51 | 140,368 |
| 2023-09-11 | 7,670.00 | 7,890.00 | 7,480.00 | 7,630.00 | 5,066.30 | 104,211 |
| 2023-09-08 | 7,460.00 | 7,710.00 | 7,280.00 | 7,670.00 | 5,092.86 | 79,482 |
| 2023-09-07 | 7,290.00 | 7,630.00 | 7,180.00 | 7,530.00 | 4,999.90 | 128,678 |
| 2023-09-06 | 7,750.00 | 8,130.00 | 7,040.00 | 7,330.00 | 4,867.10 | 291,457 |
| 2023-09-05 | 8,380.00 | 8,380.00 | 7,600.00 | 7,750.00 | 5,145.98 | 280,075 |
| 2023-09-04 | 8,120.00 | 8,550.00 | 8,120.00 | 8,460.00 | 5,617.42 | 89,812 |
| 2023-09-01 | 8,400.00 | 8,460.00 | 8,130.00 | 8,210.00 | 5,451.42 | 99,104 |
| 2023-08-31 | 8,260.00 | 8,610.00 | 8,210.00 | 8,420.00 | 5,590.86 | 145,972 |
| 2023-08-30 | 8,280.00 | 8,410.00 | 8,080.00 | 8,340.00 | 5,537.74 | 159,125 |
| 2023-08-29 | 8,390.00 | 8,450.00 | 8,150.00 | 8,250.00 | 5,477.98 | 124,732 |
| 2023-08-28 | 8,140.00 | 8,490.00 | 7,960.00 | 8,270.00 | 5,491.26 | 323,319 |
| 2023-08-25 | 8,550.00 | 8,550.00 | 7,860.00 | 8,360.00 | 5,551.02 | 379,935 |
| 2023-08-24 | 10,510.00 | 10,750.00 | 8,040.00 | 8,430.00 | 5,597.50 | 1,525,226 |
| 2023-08-23 | 7,520.00 | 9,370.00 | 7,440.00 | 9,370.00 | 6,221.66 | 435,851 |
| 2023-08-22 | 7,200.00 | 7,230.00 | 7,000.00 | 7,210.00 | 4,787.43 | 49,344 |
| 2023-08-21 | 7,090.00 | 7,310.00 | 7,020.00 | 7,190.00 | 4,774.15 | 33,494 |
| 2023-08-18 | 7,200.00 | 7,320.00 | 7,030.00 | 7,090.00 | 4,707.75 | 64,682 |
| 2023-08-17 | 7,280.00 | 7,310.00 | 6,940.00 | 7,290.00 | 4,840.54 | 71,827 |
| 2023-08-16 | 7,850.00 | 7,850.00 | 6,930.00 | 7,360.00 | 4,887.02 | 258,079 |
| 2023-08-14 | 8,170.00 | 8,230.00 | 7,280.00 | 7,510.00 | 4,986.62 | 170,101 |
| 2023-08-11 | 7,740.00 | 7,820.00 | 7,530.00 | 7,680.00 | 5,099.50 | 99,518 |
| 2023-08-10 | 7,570.00 | 7,960.00 | 7,510.00 | 7,750.00 | 5,145.98 | 136,208 |
| 2023-08-09 | 7,750.00 | 8,120.00 | 7,470.00 | 7,570.00 | 5,026.46 | 224,803 |
| 2023-08-08 | 7,820.00 | 7,950.00 | 7,620.00 | 7,900.00 | 5,245.58 | 52,473 |
| 2023-08-07 | 7,700.00 | 8,050.00 | 7,500.00 | 7,890.00 | 5,238.94 | 44,542 |
| 2023-08-04 | 8,510.00 | 8,550.00 | 7,610.00 | 7,700.00 | 5,112.78 | 311,305 |
| 2023-08-03 | 8,160.00 | 8,590.00 | 8,040.00 | 8,550.00 | 5,677.18 | 106,062 |
| 2023-08-02 | 8,040.00 | 8,370.00 | 7,850.00 | 8,160.00 | 5,418.22 | 45,392 |
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.