Qurient Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 10,950.00 | 11,210.00 | 10,350.00 | 10,590.00 | 7,031.74 | 243,317 |
| 2023-02-06 | 12,480.00 | 12,490.00 | 10,500.00 | 11,130.00 | 7,390.30 | 692,327 |
| 2023-02-03 | 10,810.00 | 12,000.00 | 10,810.00 | 11,540.00 | 7,662.54 | 637,970 |
| 2023-02-02 | 10,650.00 | 11,000.00 | 10,460.00 | 10,970.00 | 7,284.06 | 197,007 |
| 2023-02-01 | 9,890.00 | 12,300.00 | 9,800.00 | 10,650.00 | 7,071.58 | 1,142,183 |
| 2023-01-31 | 9,800.00 | 9,870.00 | 9,620.00 | 9,820.00 | 6,520.46 | 47,351 |
| 2023-01-30 | 10,090.00 | 10,090.00 | 9,730.00 | 9,890.00 | 6,566.94 | 45,048 |
| 2023-01-27 | 9,570.00 | 10,400.00 | 9,510.00 | 10,030.00 | 6,659.90 | 116,276 |
| 2023-01-26 | 9,680.00 | 9,690.00 | 9,460.00 | 9,580.00 | 6,361.10 | 49,792 |
| 2023-01-25 | 9,700.00 | 9,700.00 | 9,500.00 | 9,620.00 | 6,387.66 | 35,446 |
| 2023-01-20 | 9,600.00 | 9,740.00 | 9,500.00 | 9,720.00 | 6,454.06 | 33,863 |
| 2023-01-19 | 9,900.00 | 10,750.00 | 9,490.00 | 9,650.00 | 6,407.58 | 178,385 |
| 2023-01-18 | 9,900.00 | 9,920.00 | 9,560.00 | 9,800.00 | 6,507.18 | 49,354 |
| 2023-01-17 | 9,960.00 | 9,980.00 | 9,760.00 | 9,950.00 | 6,606.78 | 30,393 |
| 2023-01-16 | 10,050.00 | 10,050.00 | 9,890.00 | 9,950.00 | 6,606.78 | 20,253 |
| 2023-01-13 | 10,050.00 | 10,050.00 | 9,920.00 | 10,050.00 | 6,673.18 | 18,949 |
| 2023-01-12 | 10,450.00 | 10,450.00 | 9,900.00 | 9,990.00 | 6,633.34 | 42,116 |
| 2023-01-11 | 10,050.00 | 10,400.00 | 10,000.00 | 10,350.00 | 6,872.38 | 18,169 |
| 2023-01-10 | 10,250.00 | 10,450.00 | 9,920.00 | 9,990.00 | 6,633.34 | 24,934 |
| 2023-01-09 | 10,000.00 | 10,400.00 | 9,990.00 | 10,300.00 | 6,839.18 | 40,985 |
| 2023-01-06 | 10,000.00 | 10,000.00 | 9,820.00 | 9,990.00 | 6,633.34 | 19,017 |
| 2023-01-05 | 9,990.00 | 10,250.00 | 9,830.00 | 9,910.00 | 6,580.22 | 75,253 |
| 2023-01-04 | 10,000.00 | 10,050.00 | 9,700.00 | 9,900.00 | 6,573.58 | 39,307 |
| 2023-01-03 | 10,200.00 | 10,300.00 | 9,710.00 | 9,990.00 | 6,633.34 | 38,208 |
| 2023-01-02 | 10,550.00 | 10,550.00 | 10,050.00 | 10,250.00 | 6,805.98 | 44,225 |
| 2022-12-29 | 9,830.00 | 10,650.00 | 9,710.00 | 10,600.00 | 7,038.38 | 94,747 |
| 2022-12-28 | 9,680.00 | 10,100.00 | 9,680.00 | 9,930.00 | 6,593.50 | 26,496 |
| 2022-12-27 | 9,780.00 | 10,100.00 | 9,640.00 | 9,910.00 | 6,580.22 | 70,628 |
| 2022-12-26 | 10,050.00 | 10,150.00 | 9,390.00 | 9,900.00 | 6,573.58 | 82,216 |
| 2022-12-23 | 10,250.00 | 10,250.00 | 9,760.00 | 10,100.00 | 6,706.38 | 54,286 |
| 2022-12-22 | 10,250.00 | 10,350.00 | 10,000.00 | 10,250.00 | 6,805.98 | 72,216 |
| 2022-12-21 | 10,500.00 | 10,650.00 | 10,150.00 | 10,350.00 | 6,872.38 | 63,824 |
| 2022-12-20 | 10,650.00 | 10,750.00 | 10,250.00 | 10,400.00 | 6,905.58 | 62,054 |
| 2022-12-19 | 11,250.00 | 11,750.00 | 10,400.00 | 10,700.00 | 7,104.78 | 239,376 |
| 2022-12-16 | 10,950.00 | 11,750.00 | 10,700.00 | 11,400.00 | 7,569.58 | 202,996 |
| 2022-12-15 | 11,100.00 | 11,500.00 | 10,800.00 | 11,200.00 | 7,436.78 | 47,815 |
| 2022-12-14 | 11,100.00 | 11,400.00 | 11,050.00 | 11,200.00 | 7,436.78 | 51,443 |
| 2022-12-13 | 11,200.00 | 11,550.00 | 11,050.00 | 11,100.00 | 7,370.38 | 122,136 |
| 2022-12-12 | 11,100.00 | 11,150.00 | 10,750.00 | 11,050.00 | 7,337.18 | 46,062 |
| 2022-12-09 | 11,000.00 | 11,350.00 | 10,900.00 | 11,150.00 | 7,403.58 | 80,428 |
| 2022-12-08 | 11,200.00 | 11,350.00 | 10,450.00 | 11,150.00 | 7,403.58 | 103,291 |
| 2022-12-07 | 11,800.00 | 11,800.00 | 10,800.00 | 11,300.00 | 7,503.18 | 196,739 |
| 2022-12-06 | 12,150.00 | 12,400.00 | 11,650.00 | 11,800.00 | 7,835.18 | 122,259 |
| 2022-12-05 | 12,300.00 | 12,550.00 | 11,350.00 | 12,200.00 | 8,100.77 | 196,660 |
| 2022-12-02 | 12,000.00 | 12,550.00 | 11,700.00 | 12,100.00 | 8,034.38 | 265,615 |
| 2022-12-01 | 10,950.00 | 13,400.00 | 10,650.00 | 12,000.00 | 7,967.98 | 1,253,697 |
| 2022-11-30 | 9,980.00 | 11,250.00 | 9,780.00 | 10,450.00 | 6,938.78 | 233,130 |
| 2022-11-29 | 9,810.00 | 10,250.00 | 9,680.00 | 9,980.00 | 6,626.70 | 93,027 |
| 2022-11-28 | 10,350.00 | 10,350.00 | 9,900.00 | 9,900.00 | 6,573.58 | 127,470 |
| 2022-11-25 | 9,800.00 | 10,650.00 | 9,430.00 | 10,550.00 | 7,005.18 | 307,371 |
| 2022-11-24 | 8,920.00 | 11,250.00 | 8,920.00 | 9,800.00 | 6,507.18 | 1,447,404 |
| 2022-11-23 | 9,140.00 | 9,140.00 | 8,800.00 | 8,900.00 | 5,909.58 | 31,868 |
| 2022-11-22 | 9,100.00 | 9,140.00 | 8,790.00 | 8,820.00 | 5,856.46 | 84,616 |
| 2022-11-21 | 8,980.00 | 9,290.00 | 8,790.00 | 9,000.00 | 5,975.98 | 80,541 |
| 2022-11-18 | 8,950.00 | 9,140.00 | 8,910.00 | 8,980.00 | 5,962.70 | 61,872 |
| 2022-11-17 | 9,160.00 | 9,240.00 | 8,880.00 | 9,000.00 | 5,975.98 | 142,151 |
| 2022-11-16 | 9,370.00 | 9,450.00 | 9,060.00 | 9,160.00 | 6,082.22 | 117,196 |
| 2022-11-15 | 9,800.00 | 9,800.00 | 9,220.00 | 9,250.00 | 6,141.98 | 158,675 |
| 2022-11-14 | 9,700.00 | 9,940.00 | 9,610.00 | 9,770.00 | 6,487.26 | 70,988 |
| 2022-11-11 | 9,900.00 | 10,050.00 | 9,560.00 | 9,720.00 | 6,454.06 | 124,169 |
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.