Qurient Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 28,400.00 | 29,350.00 | 28,400.00 | 28,800.00 | 28,800.00 | 147,059 |
| 2026-01-19 | 29,450.00 | 29,500.00 | 28,500.00 | 29,250.00 | 29,250.00 | 394,336 |
| 2026-01-16 | 28,100.00 | 29,850.00 | 27,650.00 | 29,450.00 | 29,450.00 | 237,989 |
| 2026-01-15 | 27,300.00 | 28,500.00 | 26,600.00 | 28,500.00 | 28,500.00 | 200,931 |
| 2026-01-14 | 29,300.00 | 29,300.00 | 27,000.00 | 27,150.00 | 27,150.00 | 395,419 |
| 2026-01-13 | 29,750.00 | 30,150.00 | 29,200.00 | 29,300.00 | 29,300.00 | 131,898 |
| 2026-01-12 | 30,350.00 | 30,600.00 | 28,950.00 | 29,800.00 | 29,800.00 | 184,292 |
| 2026-01-09 | 31,000.00 | 31,150.00 | 30,100.00 | 30,300.00 | 30,300.00 | 144,025 |
| 2026-01-08 | 30,200.00 | 32,100.00 | 29,950.00 | 31,450.00 | 31,450.00 | 232,400 |
| 2026-01-07 | 29,250.00 | 30,250.00 | 29,000.00 | 30,100.00 | 30,100.00 | 190,526 |
| 2026-01-06 | 30,150.00 | 30,450.00 | 28,750.00 | 29,250.00 | 29,250.00 | 200,498 |
| 2026-01-05 | 28,700.00 | 30,800.00 | 28,400.00 | 30,700.00 | 30,700.00 | 182,084 |
| 2026-01-02 | 28,450.00 | 29,800.00 | 27,850.00 | 29,450.00 | 29,450.00 | 248,806 |
| 2025-12-30 | 30,500.00 | 30,600.00 | 28,700.00 | 30,250.00 | 30,250.00 | 188,086 |
| 2025-12-29 | 28,750.00 | 30,750.00 | 27,400.00 | 30,500.00 | 30,500.00 | 247,587 |
| 2025-12-26 | 27,950.00 | 28,700.00 | 26,800.00 | 28,450.00 | 28,450.00 | 246,576 |
| 2025-12-24 | 28,000.00 | 28,500.00 | 27,000.00 | 27,700.00 | 27,700.00 | 139,172 |
| 2025-12-23 | 28,000.00 | 28,400.00 | 27,500.00 | 27,950.00 | 27,950.00 | 131,123 |
| 2025-12-22 | 28,950.00 | 29,000.00 | 26,950.00 | 27,550.00 | 27,550.00 | 177,712 |
| 2025-12-19 | 29,000.00 | 29,500.00 | 27,750.00 | 28,700.00 | 28,700.00 | 222,694 |
| 2025-12-18 | 26,950.00 | 29,100.00 | 26,600.00 | 29,000.00 | 29,000.00 | 223,773 |
| 2025-12-17 | 29,750.00 | 29,750.00 | 27,350.00 | 27,600.00 | 27,600.00 | 204,777 |
| 2025-12-16 | 30,300.00 | 30,300.00 | 28,950.00 | 29,250.00 | 29,250.00 | 195,605 |
| 2025-12-15 | 27,800.00 | 30,350.00 | 27,150.00 | 30,300.00 | 30,300.00 | 348,761 |
| 2025-12-12 | 28,800.00 | 29,950.00 | 28,300.00 | 28,600.00 | 28,600.00 | 173,166 |
| 2025-12-11 | 30,150.00 | 30,250.00 | 28,250.00 | 28,600.00 | 28,600.00 | 156,201 |
| 2025-12-10 | 28,950.00 | 30,000.00 | 28,300.00 | 29,700.00 | 29,700.00 | 190,716 |
| 2025-12-09 | 28,950.00 | 29,150.00 | 28,000.00 | 28,700.00 | 28,700.00 | 218,106 |
| 2025-12-08 | 30,850.00 | 30,900.00 | 28,450.00 | 28,950.00 | 28,950.00 | 366,921 |
| 2025-12-05 | 32,350.00 | 32,350.00 | 29,650.00 | 31,100.00 | 31,100.00 | 280,332 |
| 2025-12-04 | 32,100.00 | 32,900.00 | 31,550.00 | 32,600.00 | 32,600.00 | 166,381 |
| 2025-12-03 | 31,350.00 | 33,600.00 | 31,350.00 | 32,100.00 | 32,100.00 | 247,752 |
| 2025-12-02 | 30,400.00 | 31,750.00 | 30,100.00 | 31,150.00 | 31,150.00 | 206,379 |
| 2025-12-01 | 29,500.00 | 31,700.00 | 29,050.00 | 31,200.00 | 31,200.00 | 326,938 |
| 2025-11-28 | 28,100.00 | 30,200.00 | 28,000.00 | 29,200.00 | 29,200.00 | 347,538 |
| 2025-11-27 | 26,050.00 | 28,400.00 | 25,150.00 | 28,100.00 | 28,100.00 | 450,965 |
| 2025-11-26 | 24,200.00 | 26,500.00 | 22,150.00 | 26,000.00 | 26,000.00 | 448,342 |
| 2025-11-25 | 24,350.00 | 25,150.00 | 22,500.00 | 23,750.00 | 23,750.00 | 410,478 |
| 2025-11-24 | 25,350.00 | 25,900.00 | 23,000.00 | 23,600.00 | 23,600.00 | 355,186 |
| 2025-11-21 | 25,700.00 | 26,450.00 | 24,900.00 | 25,250.00 | 25,250.00 | 249,613 |
| 2025-11-20 | 25,800.00 | 27,550.00 | 25,350.00 | 26,700.00 | 26,700.00 | 262,097 |
| 2025-11-19 | 27,250.00 | 27,250.00 | 24,250.00 | 26,000.00 | 26,000.00 | 439,224 |
| 2025-11-18 | 28,900.00 | 29,750.00 | 26,100.00 | 27,250.00 | 27,250.00 | 310,903 |
| 2025-11-17 | 27,400.00 | 29,950.00 | 26,500.00 | 28,900.00 | 28,900.00 | 437,802 |
| 2025-11-14 | 26,550.00 | 28,800.00 | 26,500.00 | 27,450.00 | 27,450.00 | 456,999 |
| 2025-11-13 | 25,050.00 | 27,950.00 | 24,150.00 | 27,750.00 | 27,750.00 | 554,431 |
| 2025-11-12 | 22,350.00 | 24,950.00 | 22,100.00 | 24,750.00 | 24,750.00 | 400,356 |
| 2025-11-11 | 22,000.00 | 22,250.00 | 21,550.00 | 21,750.00 | 21,750.00 | 127,393 |
| 2025-11-10 | 21,450.00 | 22,500.00 | 21,000.00 | 22,400.00 | 22,400.00 | 239,678 |
| 2025-11-07 | 20,350.00 | 21,600.00 | 20,200.00 | 21,250.00 | 21,250.00 | 261,584 |
| 2025-11-06 | 21,000.00 | 21,550.00 | 20,150.00 | 20,650.00 | 20,650.00 | 122,072 |
| 2025-11-05 | 21,000.00 | 21,100.00 | 19,740.00 | 20,850.00 | 20,850.00 | 317,442 |
| 2025-11-04 | 19,860.00 | 21,700.00 | 19,100.00 | 21,450.00 | 21,450.00 | 342,004 |
| 2025-11-03 | 20,350.00 | 20,800.00 | 19,300.00 | 19,850.00 | 19,850.00 | 197,143 |
| 2025-10-31 | 18,840.00 | 20,500.00 | 18,710.00 | 20,050.00 | 20,050.00 | 330,581 |
| 2025-10-30 | 19,100.00 | 19,270.00 | 18,580.00 | 18,840.00 | 18,840.00 | 107,039 |
| 2025-10-29 | 18,860.00 | 19,570.00 | 18,150.00 | 18,980.00 | 18,980.00 | 287,854 |
| 2025-10-28 | 18,430.00 | 18,950.00 | 17,960.00 | 18,580.00 | 18,580.00 | 326,685 |
| 2025-10-27 | 18,400.00 | 18,740.00 | 17,500.00 | 18,460.00 | 18,460.00 | 603,618 |
| 2025-10-24 | 19,190.00 | 19,750.00 | 18,500.00 | 18,920.00 | 18,920.00 | 248,896 |
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.