Qurient Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 38,250.00 | 42,050.00 | 37,700.00 | 40,900.00 | 40,900.00 | 258,212 |
| 2026-04-17 | 38,600.00 | 38,600.00 | 36,550.00 | 37,900.00 | 37,900.00 | 132,262 |
| 2026-04-16 | 40,100.00 | 40,750.00 | 37,550.00 | 38,050.00 | 38,050.00 | 237,445 |
| 2026-04-15 | 38,100.00 | 39,300.00 | 37,300.00 | 38,350.00 | 38,350.00 | 271,262 |
| 2026-04-14 | 36,000.00 | 36,950.00 | 35,400.00 | 35,850.00 | 35,850.00 | 120,359 |
| 2026-04-13 | 34,650.00 | 34,700.00 | 33,300.00 | 34,300.00 | 34,300.00 | 92,478 |
| 2026-04-10 | 34,650.00 | 35,250.00 | 33,400.00 | 34,750.00 | 34,750.00 | 175,886 |
| 2026-04-09 | 34,900.00 | 35,000.00 | 33,950.00 | 34,300.00 | 34,300.00 | 78,848 |
| 2026-04-08 | 36,800.00 | 36,800.00 | 33,900.00 | 34,450.00 | 34,450.00 | 261,802 |
| 2026-04-07 | 34,900.00 | 35,500.00 | 33,900.00 | 35,150.00 | 35,150.00 | 197,291 |
| 2026-04-06 | 35,650.00 | 36,150.00 | 34,300.00 | 34,900.00 | 34,900.00 | 145,599 |
| 2026-04-03 | 37,050.00 | 37,300.00 | 34,350.00 | 35,600.00 | 35,600.00 | 245,493 |
| 2026-04-02 | 40,450.00 | 41,150.00 | 35,000.00 | 36,150.00 | 36,150.00 | 325,032 |
| 2026-04-01 | 39,650.00 | 42,150.00 | 38,400.00 | 40,250.00 | 40,250.00 | 303,280 |
| 2026-03-31 | 38,050.00 | 38,050.00 | 36,050.00 | 36,450.00 | 36,450.00 | 185,867 |
| 2026-03-30 | 38,950.00 | 39,500.00 | 37,800.00 | 37,900.00 | 37,900.00 | 184,773 |
| 2026-03-27 | 41,000.00 | 41,100.00 | 39,300.00 | 40,500.00 | 40,500.00 | 176,430 |
| 2026-03-26 | 41,500.00 | 42,900.00 | 40,050.00 | 41,000.00 | 41,000.00 | 372,149 |
| 2026-03-25 | 42,000.00 | 42,000.00 | 38,550.00 | 39,600.00 | 39,600.00 | 504,237 |
| 2026-03-24 | 43,250.00 | 43,850.00 | 39,350.00 | 40,800.00 | 40,800.00 | 401,100 |
| 2026-03-23 | 43,300.00 | 44,150.00 | 41,050.00 | 41,350.00 | 41,350.00 | 240,649 |
| 2026-03-20 | 45,100.00 | 45,850.00 | 43,950.00 | 44,950.00 | 44,950.00 | 1,019,353 |
| 2026-03-19 | 45,250.00 | 45,900.00 | 43,600.00 | 45,050.00 | 45,050.00 | 447,737 |
| 2026-03-18 | 46,700.00 | 47,900.00 | 45,500.00 | 46,600.00 | 46,600.00 | 332,408 |
| 2026-03-17 | 50,000.00 | 50,000.00 | 45,500.00 | 45,500.00 | 45,500.00 | 490,565 |
| 2026-03-16 | 50,900.00 | 51,100.00 | 47,150.00 | 48,000.00 | 48,000.00 | 540,648 |
| 2026-03-13 | 48,650.00 | 52,800.00 | 48,250.00 | 49,900.00 | 49,900.00 | 752,162 |
| 2026-03-12 | 49,700.00 | 53,000.00 | 47,850.00 | 49,850.00 | 49,850.00 | 773,365 |
| 2026-03-11 | 52,600.00 | 62,900.00 | 47,000.00 | 49,000.00 | 49,000.00 | 2,267,371 |
| 2026-03-10 | 48,100.00 | 52,600.00 | 46,000.00 | 50,900.00 | 50,900.00 | 2,493,091 |
| 2026-03-09 | 39,400.00 | 41,600.00 | 38,100.00 | 40,600.00 | 40,600.00 | 511,205 |
| 2026-03-06 | 36,500.00 | 43,000.00 | 35,700.00 | 41,200.00 | 41,200.00 | 1,364,330 |
| 2026-03-05 | 28,250.00 | 34,550.00 | 28,250.00 | 34,550.00 | 34,550.00 | 726,270 |
| 2026-03-04 | 29,700.00 | 30,750.00 | 25,650.00 | 26,600.00 | 26,600.00 | 414,982 |
| 2026-03-03 | 30,650.00 | 32,050.00 | 30,000.00 | 31,400.00 | 31,400.00 | 279,113 |
| 2026-02-27 | 32,300.00 | 32,800.00 | 31,050.00 | 32,250.00 | 32,250.00 | 173,438 |
| 2026-02-26 | 32,300.00 | 34,900.00 | 31,200.00 | 33,700.00 | 33,700.00 | 226,819 |
| 2026-02-25 | 32,450.00 | 33,350.00 | 31,800.00 | 32,300.00 | 32,300.00 | 108,194 |
| 2026-02-24 | 33,200.00 | 33,200.00 | 31,500.00 | 32,050.00 | 32,050.00 | 119,670 |
| 2026-02-23 | 32,750.00 | 33,400.00 | 32,100.00 | 32,750.00 | 32,750.00 | 124,490 |
| 2026-02-20 | 33,900.00 | 33,950.00 | 31,950.00 | 32,300.00 | 32,300.00 | 161,695 |
| 2026-02-19 | 34,200.00 | 34,500.00 | 31,150.00 | 33,100.00 | 33,100.00 | 594,686 |
| 2026-02-13 | 37,400.00 | 37,400.00 | 33,500.00 | 34,500.00 | 34,500.00 | 555,457 |
| 2026-02-12 | 37,900.00 | 38,500.00 | 36,300.00 | 38,000.00 | 38,000.00 | 262,742 |
| 2026-02-11 | 38,700.00 | 39,950.00 | 37,000.00 | 38,450.00 | 38,450.00 | 182,181 |
| 2026-02-10 | 34,500.00 | 38,100.00 | 34,400.00 | 37,450.00 | 37,450.00 | 311,133 |
| 2026-02-09 | 33,000.00 | 34,850.00 | 32,800.00 | 34,700.00 | 34,700.00 | 133,911 |
| 2026-02-06 | 32,400.00 | 32,900.00 | 31,000.00 | 32,500.00 | 32,500.00 | 145,293 |
| 2026-02-05 | 34,950.00 | 35,700.00 | 33,500.00 | 33,700.00 | 33,700.00 | 144,480 |
| 2026-02-04 | 33,500.00 | 34,750.00 | 33,200.00 | 34,600.00 | 34,600.00 | 136,742 |
| 2026-02-03 | 35,700.00 | 36,300.00 | 32,800.00 | 33,850.00 | 33,850.00 | 358,005 |
| 2026-02-02 | 32,800.00 | 36,700.00 | 32,300.00 | 35,650.00 | 35,650.00 | 344,493 |
| 2026-01-30 | 34,900.00 | 35,600.00 | 34,150.00 | 34,250.00 | 34,250.00 | 214,224 |
| 2026-01-29 | 34,700.00 | 36,200.00 | 33,450.00 | 35,700.00 | 35,700.00 | 354,789 |
| 2026-01-28 | 32,400.00 | 35,200.00 | 31,750.00 | 34,650.00 | 34,650.00 | 561,439 |
| 2026-01-27 | 30,000.00 | 31,200.00 | 30,000.00 | 30,300.00 | 30,300.00 | 157,704 |
| 2026-01-26 | 29,600.00 | 31,400.00 | 29,250.00 | 31,050.00 | 31,050.00 | 324,327 |
| 2026-01-23 | 26,750.00 | 30,300.00 | 26,400.00 | 29,450.00 | 29,450.00 | 403,453 |
| 2026-01-22 | 26,250.00 | 26,450.00 | 24,500.00 | 25,950.00 | 25,950.00 | 291,341 |
| 2026-01-21 | 28,050.00 | 28,500.00 | 24,300.00 | 25,800.00 | 25,800.00 | 652,656 |
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.