Qurient Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 17,210.00 | 17,820.00 | 15,910.00 | 16,160.00 | 16,160.00 | 150,942 |
| 2026-07-16 | 18,010.00 | 18,220.00 | 17,550.00 | 17,850.00 | 17,850.00 | 57,372 |
| 2026-07-15 | 17,260.00 | 18,560.00 | 17,260.00 | 18,490.00 | 18,490.00 | 117,330 |
| 2026-07-14 | 17,830.00 | 18,000.00 | 16,150.00 | 17,090.00 | 17,090.00 | 182,297 |
| 2026-07-13 | 19,180.00 | 19,870.00 | 17,300.00 | 17,910.00 | 17,910.00 | 162,279 |
| 2026-07-10 | 18,490.00 | 19,480.00 | 18,260.00 | 18,500.00 | 18,500.00 | 69,886 |
| 2026-07-09 | 18,980.00 | 19,380.00 | 18,040.00 | 18,780.00 | 18,780.00 | 78,927 |
| 2026-07-08 | 20,000.00 | 20,000.00 | 18,010.00 | 18,770.00 | 18,770.00 | 131,722 |
| 2026-07-07 | 20,250.00 | 21,800.00 | 19,620.00 | 20,150.00 | 20,150.00 | 76,697 |
| 2026-07-06 | 21,200.00 | 21,500.00 | 19,700.00 | 20,250.00 | 20,250.00 | 120,916 |
| 2026-07-03 | 21,150.00 | 21,300.00 | 19,920.00 | 21,200.00 | 21,200.00 | 105,615 |
| 2026-07-02 | 22,500.00 | 23,500.00 | 21,100.00 | 21,100.00 | 21,100.00 | 107,485 |
| 2026-07-01 | 22,000.00 | 23,300.00 | 21,200.00 | 23,250.00 | 23,250.00 | 132,294 |
| 2026-06-30 | 23,600.00 | 23,600.00 | 21,300.00 | 21,600.00 | 21,600.00 | 85,162 |
| 2026-06-29 | 19,800.00 | 23,600.00 | 19,800.00 | 23,600.00 | 23,600.00 | 206,869 |
| 2026-06-26 | 21,350.00 | 21,500.00 | 19,190.00 | 19,690.00 | 19,690.00 | 136,278 |
| 2026-06-25 | 22,900.00 | 23,400.00 | 21,000.00 | 21,300.00 | 21,300.00 | 45,248 |
| 2026-06-24 | 21,100.00 | 23,200.00 | 19,500.00 | 22,650.00 | 22,650.00 | 134,045 |
| 2026-06-23 | 21,650.00 | 22,750.00 | 20,000.00 | 21,100.00 | 21,100.00 | 259,943 |
| 2026-06-22 | 22,700.00 | 22,700.00 | 20,800.00 | 21,850.00 | 21,850.00 | 181,186 |
| 2026-06-19 | 24,450.00 | 24,500.00 | 21,800.00 | 22,800.00 | 22,800.00 | 214,223 |
| 2026-06-18 | 26,700.00 | 26,700.00 | 24,200.00 | 24,500.00 | 24,500.00 | 100,422 |
| 2026-06-17 | 26,150.00 | 27,200.00 | 25,300.00 | 26,800.00 | 26,800.00 | 71,917 |
| 2026-06-16 | 26,250.00 | 26,950.00 | 25,350.00 | 26,200.00 | 26,200.00 | 65,105 |
| 2026-06-15 | 25,250.00 | 26,400.00 | 24,800.00 | 25,900.00 | 25,900.00 | 108,067 |
| 2026-06-12 | 27,550.00 | 27,850.00 | 24,900.00 | 25,400.00 | 25,400.00 | 143,360 |
| 2026-06-11 | 24,000.00 | 27,700.00 | 23,600.00 | 26,950.00 | 26,950.00 | 108,974 |
| 2026-06-10 | 24,750.00 | 25,800.00 | 24,050.00 | 24,850.00 | 24,850.00 | 77,007 |
| 2026-06-09 | 23,650.00 | 25,550.00 | 23,250.00 | 25,450.00 | 25,450.00 | 88,946 |
| 2026-06-08 | 24,350.00 | 25,250.00 | 23,350.00 | 23,650.00 | 23,650.00 | 113,952 |
| 2026-06-05 | 27,900.00 | 28,750.00 | 26,350.00 | 26,350.00 | 26,350.00 | 80,157 |
| 2026-06-04 | 28,150.00 | 29,000.00 | 26,700.00 | 27,650.00 | 27,650.00 | 91,488 |
| 2026-06-02 | 28,000.00 | 29,200.00 | 27,300.00 | 28,350.00 | 28,350.00 | 122,309 |
| 2026-06-01 | 28,050.00 | 30,250.00 | 25,950.00 | 28,800.00 | 28,800.00 | 140,094 |
| 2026-05-29 | 30,150.00 | 30,450.00 | 27,250.00 | 27,650.00 | 27,650.00 | 137,619 |
| 2026-05-28 | 31,500.00 | 31,800.00 | 29,000.00 | 29,850.00 | 29,850.00 | 224,403 |
| 2026-05-27 | 31,000.00 | 33,000.00 | 29,750.00 | 31,450.00 | 31,450.00 | 203,508 |
| 2026-05-26 | 31,000.00 | 32,800.00 | 28,500.00 | 31,500.00 | 31,500.00 | 178,100 |
| 2026-05-22 | 27,900.00 | 30,200.00 | 27,900.00 | 29,200.00 | 29,200.00 | 238,783 |
| 2026-05-21 | 26,700.00 | 28,650.00 | 26,700.00 | 27,450.00 | 27,450.00 | 275,947 |
| 2026-05-20 | 26,150.00 | 26,400.00 | 25,100.00 | 26,300.00 | 26,300.00 | 145,898 |
| 2026-05-19 | 26,250.00 | 27,650.00 | 25,000.00 | 26,700.00 | 26,700.00 | 214,699 |
| 2026-05-18 | 26,400.00 | 27,350.00 | 25,000.00 | 26,800.00 | 26,800.00 | 282,123 |
| 2026-05-15 | 29,950.00 | 29,950.00 | 27,000.00 | 27,800.00 | 27,800.00 | 270,329 |
| 2026-05-14 | 29,700.00 | 30,800.00 | 29,300.00 | 29,950.00 | 29,950.00 | 209,169 |
| 2026-05-13 | 32,600.00 | 32,600.00 | 29,600.00 | 29,900.00 | 29,900.00 | 171,171 |
| 2026-05-12 | 30,900.00 | 32,700.00 | 30,050.00 | 32,000.00 | 32,000.00 | 176,348 |
| 2026-05-11 | 32,200.00 | 32,300.00 | 30,550.00 | 31,250.00 | 31,250.00 | 175,249 |
| 2026-05-08 | 32,650.00 | 33,450.00 | 31,500.00 | 32,000.00 | 32,000.00 | 110,913 |
| 2026-05-07 | 34,200.00 | 34,550.00 | 31,300.00 | 31,800.00 | 31,800.00 | 233,972 |
| 2026-05-06 | 34,950.00 | 35,300.00 | 33,250.00 | 34,000.00 | 34,000.00 | 250,798 |
| 2026-05-04 | 37,850.00 | 37,850.00 | 34,700.00 | 34,950.00 | 34,950.00 | 240,878 |
| 2026-04-30 | 39,350.00 | 39,350.00 | 37,050.00 | 37,300.00 | 37,300.00 | 190,469 |
| 2026-04-29 | 39,350.00 | 40,700.00 | 38,650.00 | 39,300.00 | 39,300.00 | 103,888 |
| 2026-04-28 | 40,200.00 | 40,250.00 | 38,900.00 | 39,550.00 | 39,550.00 | 120,279 |
| 2026-04-27 | 40,300.00 | 42,200.00 | 39,850.00 | 41,000.00 | 41,000.00 | 249,939 |
| 2026-04-24 | 38,450.00 | 40,650.00 | 37,850.00 | 39,400.00 | 39,400.00 | 236,122 |
| 2026-04-23 | 37,550.00 | 40,200.00 | 36,300.00 | 38,150.00 | 38,150.00 | 277,052 |
| 2026-04-22 | 38,600.00 | 38,750.00 | 36,550.00 | 37,300.00 | 37,300.00 | 99,871 |
| 2026-04-21 | 40,250.00 | 40,350.00 | 37,950.00 | 37,950.00 | 37,950.00 | 203,963 |
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.