Qurient Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 11,140.00 | 11,990.00 | 10,970.00 | 11,750.00 | 7,801.98 | 190,931 |
| 2023-05-03 | 10,750.00 | 11,720.00 | 10,550.00 | 11,200.00 | 7,436.78 | 176,829 |
| 2023-05-02 | 10,900.00 | 10,950.00 | 10,280.00 | 10,750.00 | 7,137.98 | 113,413 |
| 2023-04-28 | 10,950.00 | 11,980.00 | 10,660.00 | 10,860.00 | 7,211.02 | 315,216 |
| 2023-04-27 | 11,900.00 | 12,300.00 | 10,540.00 | 10,830.00 | 7,191.10 | 257,153 |
| 2023-04-26 | 12,000.00 | 12,000.00 | 11,200.00 | 11,430.00 | 7,589.50 | 184,086 |
| 2023-04-25 | 11,880.00 | 12,600.00 | 11,390.00 | 12,120.00 | 8,047.65 | 472,101 |
| 2023-04-24 | 11,450.00 | 12,000.00 | 11,200.00 | 11,780.00 | 7,821.90 | 375,013 |
| 2023-04-21 | 9,990.00 | 12,980.00 | 9,940.00 | 11,510.00 | 7,642.62 | 2,347,623 |
| 2023-04-20 | 10,290.00 | 10,330.00 | 9,880.00 | 9,990.00 | 6,633.34 | 91,134 |
| 2023-04-19 | 10,900.00 | 10,900.00 | 10,060.00 | 10,290.00 | 6,832.54 | 129,395 |
| 2023-04-18 | 11,120.00 | 11,410.00 | 10,530.00 | 10,800.00 | 7,171.18 | 245,191 |
| 2023-04-17 | 12,100.00 | 12,120.00 | 10,810.00 | 11,120.00 | 7,383.66 | 232,698 |
| 2023-04-14 | 10,090.00 | 11,890.00 | 10,090.00 | 11,500.00 | 7,635.98 | 846,911 |
| 2023-04-13 | 9,380.00 | 9,950.00 | 9,240.00 | 9,810.00 | 6,513.82 | 113,356 |
| 2023-04-12 | 9,160.00 | 9,550.00 | 9,150.00 | 9,380.00 | 6,228.30 | 54,907 |
| 2023-04-11 | 8,960.00 | 9,360.00 | 8,880.00 | 9,230.00 | 6,128.70 | 39,886 |
| 2023-04-10 | 9,470.00 | 9,560.00 | 8,890.00 | 9,000.00 | 5,975.98 | 61,661 |
| 2023-04-07 | 9,410.00 | 9,670.00 | 9,260.00 | 9,560.00 | 6,347.82 | 29,080 |
| 2023-04-06 | 9,400.00 | 9,900.00 | 9,260.00 | 9,450.00 | 6,274.78 | 67,898 |
| 2023-04-05 | 8,990.00 | 9,700.00 | 8,990.00 | 9,400.00 | 6,241.58 | 115,329 |
| 2023-04-04 | 8,830.00 | 9,440.00 | 8,820.00 | 8,990.00 | 5,969.34 | 107,217 |
| 2023-04-03 | 8,810.00 | 8,910.00 | 8,520.00 | 8,900.00 | 5,909.58 | 115,371 |
| 2023-03-31 | 8,080.00 | 8,910.00 | 8,080.00 | 8,810.00 | 5,849.82 | 91,740 |
| 2023-03-30 | 7,830.00 | 8,380.00 | 7,750.00 | 8,190.00 | 5,438.14 | 61,568 |
| 2023-03-29 | 7,690.00 | 7,840.00 | 7,620.00 | 7,830.00 | 5,199.10 | 32,178 |
| 2023-03-28 | 7,650.00 | 7,800.00 | 7,400.00 | 7,780.00 | 5,165.90 | 50,383 |
| 2023-03-27 | 7,630.00 | 7,750.00 | 7,430.00 | 7,700.00 | 5,112.78 | 54,286 |
| 2023-03-24 | 7,730.00 | 7,790.00 | 7,430.00 | 7,790.00 | 5,172.54 | 68,969 |
| 2023-03-23 | 8,150.00 | 8,150.00 | 7,520.00 | 7,680.00 | 5,099.50 | 117,752 |
| 2023-03-22 | 8,490.00 | 8,530.00 | 8,090.00 | 8,110.00 | 5,385.02 | 42,184 |
| 2023-03-21 | 8,440.00 | 8,630.00 | 8,370.00 | 8,480.00 | 5,630.70 | 28,496 |
| 2023-03-20 | 8,250.00 | 8,370.00 | 8,180.00 | 8,350.00 | 5,544.38 | 26,425 |
| 2023-03-17 | 8,000.00 | 8,370.00 | 7,900.00 | 8,290.00 | 5,504.54 | 45,167 |
| 2023-03-16 | 7,970.00 | 7,990.00 | 7,680.00 | 7,980.00 | 5,298.70 | 33,740 |
| 2023-03-15 | 7,890.00 | 8,200.00 | 7,620.00 | 7,980.00 | 5,298.70 | 58,800 |
| 2023-03-14 | 8,300.00 | 8,340.00 | 7,670.00 | 7,670.00 | 5,092.86 | 131,166 |
| 2023-03-13 | 8,690.00 | 8,790.00 | 8,100.00 | 8,290.00 | 5,504.54 | 117,502 |
| 2023-03-10 | 8,990.00 | 8,990.00 | 8,710.00 | 8,840.00 | 5,869.74 | 36,625 |
| 2023-03-09 | 8,900.00 | 9,280.00 | 8,790.00 | 8,990.00 | 5,969.34 | 57,663 |
| 2023-03-08 | 9,100.00 | 9,130.00 | 8,800.00 | 8,920.00 | 5,922.86 | 69,478 |
| 2023-03-07 | 9,020.00 | 9,150.00 | 8,980.00 | 9,100.00 | 6,042.38 | 32,934 |
| 2023-03-06 | 9,510.00 | 9,530.00 | 8,900.00 | 9,090.00 | 6,035.74 | 162,776 |
| 2023-03-03 | 9,610.00 | 9,620.00 | 9,450.00 | 9,570.00 | 6,354.46 | 48,649 |
| 2023-03-02 | 9,710.00 | 9,800.00 | 9,510.00 | 9,600.00 | 6,374.38 | 45,330 |
| 2023-02-28 | 9,750.00 | 9,900.00 | 9,710.00 | 9,730.00 | 6,460.70 | 40,929 |
| 2023-02-27 | 9,820.00 | 9,840.00 | 9,560.00 | 9,750.00 | 6,473.98 | 23,750 |
| 2023-02-24 | 9,980.00 | 9,980.00 | 9,620.00 | 9,840.00 | 6,533.74 | 46,554 |
| 2023-02-23 | 9,700.00 | 9,980.00 | 9,700.00 | 9,880.00 | 6,560.30 | 55,464 |
| 2023-02-22 | 9,650.00 | 9,770.00 | 9,590.00 | 9,740.00 | 6,467.34 | 60,976 |
| 2023-02-21 | 9,810.00 | 9,810.00 | 9,560.00 | 9,740.00 | 6,467.34 | 50,386 |
| 2023-02-20 | 9,630.00 | 10,000.00 | 9,520.00 | 9,750.00 | 6,473.98 | 59,384 |
| 2023-02-17 | 9,640.00 | 9,750.00 | 9,460.00 | 9,610.00 | 6,381.02 | 66,845 |
| 2023-02-16 | 9,740.00 | 9,880.00 | 9,610.00 | 9,680.00 | 6,427.50 | 45,863 |
| 2023-02-15 | 9,970.00 | 10,060.00 | 9,580.00 | 9,790.00 | 6,500.54 | 50,978 |
| 2023-02-14 | 9,740.00 | 10,060.00 | 9,580.00 | 9,990.00 | 6,633.34 | 73,896 |
| 2023-02-13 | 9,870.00 | 10,000.00 | 9,570.00 | 9,690.00 | 6,434.14 | 94,035 |
| 2023-02-10 | 10,240.00 | 10,240.00 | 9,940.00 | 10,000.00 | 6,639.98 | 93,920 |
| 2023-02-09 | 10,330.00 | 10,470.00 | 10,060.00 | 10,290.00 | 6,832.54 | 117,916 |
| 2023-02-08 | 10,640.00 | 10,640.00 | 10,140.00 | 10,330.00 | 6,859.10 | 212,696 |
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.