Qurient Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 8,080.00 | 8,250.00 | 7,940.00 | 8,040.00 | 5,338.54 | 40,484 |
| 2023-07-31 | 8,020.00 | 8,110.00 | 7,760.00 | 8,060.00 | 5,351.82 | 23,086 |
| 2023-07-28 | 7,970.00 | 8,180.00 | 7,830.00 | 7,980.00 | 5,298.70 | 49,056 |
| 2023-07-27 | 7,680.00 | 8,160.00 | 7,360.00 | 7,970.00 | 5,292.06 | 60,292 |
| 2023-07-26 | 7,980.00 | 7,980.00 | 7,480.00 | 7,650.00 | 5,079.58 | 78,408 |
| 2023-07-25 | 8,060.00 | 8,060.00 | 7,710.00 | 7,980.00 | 5,298.70 | 41,356 |
| 2023-07-24 | 8,250.00 | 8,250.00 | 7,890.00 | 8,070.00 | 5,358.46 | 40,837 |
| 2023-07-21 | 8,240.00 | 8,700.00 | 7,970.00 | 8,260.00 | 5,484.62 | 54,810 |
| 2023-07-20 | 8,160.00 | 8,200.00 | 7,880.00 | 8,190.00 | 5,438.14 | 28,694 |
| 2023-07-19 | 7,880.00 | 8,240.00 | 7,810.00 | 8,160.00 | 5,418.22 | 20,178 |
| 2023-07-18 | 8,290.00 | 8,290.00 | 7,650.00 | 8,100.00 | 5,378.38 | 74,690 |
| 2023-07-17 | 8,670.00 | 8,670.00 | 8,220.00 | 8,290.00 | 5,504.54 | 51,393 |
| 2023-07-14 | 8,320.00 | 8,820.00 | 8,250.00 | 8,670.00 | 5,756.86 | 59,030 |
| 2023-07-13 | 8,220.00 | 8,600.00 | 8,170.00 | 8,450.00 | 5,610.78 | 73,160 |
| 2023-07-12 | 7,540.00 | 8,380.00 | 7,360.00 | 8,260.00 | 5,484.62 | 132,183 |
| 2023-07-11 | 7,600.00 | 7,670.00 | 7,150.00 | 7,600.00 | 5,046.38 | 336,948 |
| 2023-07-10 | 8,310.00 | 8,360.00 | 7,360.00 | 7,560.00 | 5,019.82 | 283,394 |
| 2023-07-07 | 8,100.00 | 8,400.00 | 7,840.00 | 8,390.00 | 5,570.94 | 58,640 |
| 2023-07-06 | 8,510.00 | 8,630.00 | 7,900.00 | 8,080.00 | 5,365.10 | 232,999 |
| 2023-07-05 | 8,910.00 | 8,940.00 | 8,480.00 | 8,510.00 | 5,650.62 | 82,523 |
| 2023-07-04 | 9,190.00 | 9,240.00 | 8,550.00 | 8,800.00 | 5,843.18 | 93,279 |
| 2023-07-03 | 9,250.00 | 9,260.00 | 9,060.00 | 9,240.00 | 6,135.34 | 28,134 |
| 2023-06-30 | 8,970.00 | 9,350.00 | 8,910.00 | 9,340.00 | 6,201.74 | 22,221 |
| 2023-06-29 | 8,900.00 | 9,050.00 | 8,860.00 | 8,970.00 | 5,956.06 | 18,727 |
| 2023-06-28 | 9,100.00 | 9,320.00 | 8,880.00 | 9,010.00 | 5,982.62 | 33,084 |
| 2023-06-27 | 9,180.00 | 9,310.00 | 9,020.00 | 9,040.00 | 6,002.54 | 64,726 |
| 2023-06-26 | 9,880.00 | 9,890.00 | 8,900.00 | 9,300.00 | 6,175.18 | 169,205 |
| 2023-06-23 | 10,000.00 | 10,060.00 | 9,880.00 | 9,920.00 | 6,586.86 | 26,869 |
| 2023-06-22 | 10,400.00 | 10,410.00 | 9,920.00 | 10,000.00 | 6,639.98 | 51,447 |
| 2023-06-21 | 10,000.00 | 10,090.00 | 9,940.00 | 10,040.00 | 6,666.54 | 68,511 |
| 2023-06-20 | 10,160.00 | 10,250.00 | 9,970.00 | 10,090.00 | 6,699.74 | 48,068 |
| 2023-06-19 | 10,400.00 | 10,550.00 | 10,150.00 | 10,210.00 | 6,779.42 | 57,417 |
| 2023-06-16 | 10,640.00 | 10,750.00 | 10,430.00 | 10,570.00 | 7,018.46 | 27,187 |
| 2023-06-15 | 10,840.00 | 10,910.00 | 10,400.00 | 10,640.00 | 7,064.94 | 30,920 |
| 2023-06-14 | 11,300.00 | 11,300.00 | 10,720.00 | 10,720.00 | 7,118.06 | 59,449 |
| 2023-06-13 | 11,330.00 | 11,330.00 | 11,030.00 | 11,260.00 | 7,476.62 | 78,313 |
| 2023-06-12 | 10,830.00 | 11,300.00 | 10,760.00 | 11,050.00 | 7,337.18 | 52,265 |
| 2023-06-09 | 10,600.00 | 10,970.00 | 10,510.00 | 10,880.00 | 7,224.30 | 31,030 |
| 2023-06-08 | 10,600.00 | 10,670.00 | 10,430.00 | 10,510.00 | 6,978.62 | 22,056 |
| 2023-06-07 | 10,760.00 | 10,760.00 | 10,290.00 | 10,680.00 | 7,091.50 | 45,163 |
| 2023-06-05 | 10,720.00 | 10,800.00 | 10,430.00 | 10,710.00 | 7,111.42 | 14,865 |
| 2023-06-02 | 10,670.00 | 10,830.00 | 10,600.00 | 10,720.00 | 7,118.06 | 14,480 |
| 2023-06-01 | 10,590.00 | 11,120.00 | 10,400.00 | 10,720.00 | 7,118.06 | 45,325 |
| 2023-05-31 | 10,700.00 | 10,740.00 | 10,350.00 | 10,590.00 | 7,031.74 | 43,594 |
| 2023-05-30 | 10,700.00 | 10,760.00 | 10,590.00 | 10,700.00 | 7,104.78 | 36,363 |
| 2023-05-26 | 10,750.00 | 11,000.00 | 10,590.00 | 10,700.00 | 7,104.78 | 41,821 |
| 2023-05-25 | 10,880.00 | 10,880.00 | 10,400.00 | 10,670.00 | 7,084.86 | 46,982 |
| 2023-05-24 | 10,550.00 | 10,900.00 | 10,310.00 | 10,670.00 | 7,084.86 | 31,547 |
| 2023-05-23 | 10,340.00 | 10,810.00 | 10,300.00 | 10,710.00 | 7,111.42 | 40,523 |
| 2023-05-22 | 10,300.00 | 10,440.00 | 10,160.00 | 10,440.00 | 6,932.14 | 49,813 |
| 2023-05-19 | 10,690.00 | 10,770.00 | 10,250.00 | 10,440.00 | 6,932.14 | 54,042 |
| 2023-05-18 | 10,800.00 | 10,890.00 | 10,510.00 | 10,660.00 | 7,078.22 | 39,164 |
| 2023-05-17 | 10,780.00 | 10,930.00 | 10,500.00 | 10,910.00 | 7,244.22 | 50,615 |
| 2023-05-16 | 11,000.00 | 11,050.00 | 10,680.00 | 10,890.00 | 7,230.94 | 38,833 |
| 2023-05-15 | 11,580.00 | 11,580.00 | 10,810.00 | 10,920.00 | 7,250.86 | 107,818 |
| 2023-05-12 | 11,750.00 | 11,750.00 | 11,240.00 | 11,740.00 | 7,795.34 | 78,494 |
| 2023-05-11 | 11,640.00 | 11,880.00 | 11,630.00 | 11,760.00 | 7,808.62 | 41,569 |
| 2023-05-10 | 11,640.00 | 12,060.00 | 11,100.00 | 11,760.00 | 7,808.62 | 97,332 |
| 2023-05-09 | 11,790.00 | 11,900.00 | 11,330.00 | 11,710.00 | 7,775.42 | 87,926 |
| 2023-05-08 | 11,800.00 | 11,920.00 | 11,530.00 | 11,900.00 | 7,901.58 | 90,422 |
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.