Qurient Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 23,650.00 | 24,000.00 | 18,500.00 | 19,000.00 | 19,000.00 | 933,779 |
| 2025-10-22 | 21,000.00 | 21,200.00 | 20,000.00 | 20,500.00 | 20,500.00 | 196,129 |
| 2025-10-21 | 22,150.00 | 22,150.00 | 19,990.00 | 21,450.00 | 21,450.00 | 483,628 |
| 2025-10-20 | 22,750.00 | 22,800.00 | 20,900.00 | 21,750.00 | 21,750.00 | 390,434 |
| 2025-10-17 | 21,800.00 | 23,350.00 | 21,200.00 | 22,800.00 | 22,800.00 | 399,146 |
| 2025-10-16 | 22,900.00 | 23,150.00 | 21,150.00 | 21,750.00 | 21,750.00 | 386,711 |
| 2025-10-15 | 19,270.00 | 22,350.00 | 19,140.00 | 22,250.00 | 22,250.00 | 689,975 |
| 2025-10-14 | 19,840.00 | 19,990.00 | 18,700.00 | 19,060.00 | 19,060.00 | 247,559 |
| 2025-10-13 | 19,820.00 | 20,750.00 | 18,680.00 | 19,500.00 | 19,500.00 | 509,180 |
| 2025-10-10 | 18,900.00 | 20,750.00 | 18,570.00 | 19,950.00 | 19,950.00 | 548,596 |
| 2025-10-02 | 16,400.00 | 18,420.00 | 16,390.00 | 18,310.00 | 18,310.00 | 455,808 |
| 2025-10-01 | 16,400.00 | 16,750.00 | 16,150.00 | 16,380.00 | 16,380.00 | 154,145 |
| 2025-09-30 | 16,340.00 | 16,880.00 | 16,270.00 | 16,400.00 | 16,400.00 | 225,466 |
| 2025-09-29 | 15,830.00 | 17,240.00 | 15,460.00 | 16,330.00 | 16,330.00 | 497,203 |
| 2025-09-26 | 15,890.00 | 16,450.00 | 15,220.00 | 15,840.00 | 15,840.00 | 322,732 |
| 2025-09-25 | 15,000.00 | 16,200.00 | 14,000.00 | 15,860.00 | 15,860.00 | 666,242 |
| 2025-09-24 | 14,490.00 | 15,050.00 | 13,800.00 | 15,000.00 | 15,000.00 | 238,399 |
| 2025-09-23 | 14,250.00 | 14,550.00 | 13,790.00 | 14,440.00 | 14,440.00 | 138,957 |
| 2025-09-22 | 13,480.00 | 14,550.00 | 13,330.00 | 14,320.00 | 14,320.00 | 340,458 |
| 2025-09-19 | 13,350.00 | 13,580.00 | 12,500.00 | 13,490.00 | 13,490.00 | 232,217 |
| 2025-09-18 | 12,800.00 | 13,500.00 | 12,620.00 | 13,500.00 | 13,500.00 | 232,223 |
| 2025-09-17 | 12,750.00 | 13,000.00 | 12,400.00 | 12,600.00 | 12,600.00 | 84,051 |
| 2025-09-16 | 12,300.00 | 13,320.00 | 12,100.00 | 12,750.00 | 12,750.00 | 211,705 |
| 2025-09-15 | 11,950.00 | 12,350.00 | 11,660.00 | 12,150.00 | 12,150.00 | 113,119 |
| 2025-09-12 | 11,750.00 | 12,170.00 | 10,980.00 | 11,950.00 | 11,950.00 | 154,889 |
| 2025-09-11 | 12,340.00 | 12,350.00 | 11,490.00 | 11,660.00 | 11,660.00 | 153,616 |
| 2025-09-10 | 12,680.00 | 13,040.00 | 11,930.00 | 12,150.00 | 12,150.00 | 150,337 |
| 2025-09-09 | 12,560.00 | 12,820.00 | 12,480.00 | 12,680.00 | 12,680.00 | 65,816 |
| 2025-09-08 | 12,500.00 | 12,730.00 | 12,200.00 | 12,600.00 | 12,600.00 | 87,090 |
| 2025-09-05 | 12,880.00 | 12,880.00 | 12,280.00 | 12,460.00 | 12,460.00 | 79,473 |
| 2025-09-04 | 12,420.00 | 12,900.00 | 12,260.00 | 12,780.00 | 12,780.00 | 132,851 |
| 2025-09-03 | 12,420.00 | 12,480.00 | 12,030.00 | 12,430.00 | 12,430.00 | 80,639 |
| 2025-09-02 | 12,300.00 | 12,600.00 | 11,890.00 | 12,320.00 | 12,320.00 | 86,465 |
| 2025-09-01 | 12,190.00 | 12,730.00 | 11,720.00 | 12,150.00 | 12,150.00 | 86,738 |
| 2025-08-29 | 12,110.00 | 12,460.00 | 11,920.00 | 12,420.00 | 12,420.00 | 94,696 |
| 2025-08-28 | 10,470.00 | 12,300.00 | 10,470.00 | 12,110.00 | 12,110.00 | 401,149 |
| 2025-08-27 | 10,420.00 | 10,810.00 | 10,250.00 | 10,550.00 | 10,550.00 | 69,640 |
| 2025-08-26 | 10,400.00 | 10,970.00 | 10,210.00 | 10,420.00 | 10,420.00 | 109,205 |
| 2025-08-25 | 10,030.00 | 10,490.00 | 9,960.00 | 10,410.00 | 10,410.00 | 64,983 |
| 2025-08-22 | 10,150.00 | 10,290.00 | 9,980.00 | 10,030.00 | 10,030.00 | 48,225 |
| 2025-08-21 | 10,010.00 | 10,150.00 | 9,940.00 | 10,070.00 | 10,070.00 | 27,034 |
| 2025-08-20 | 10,100.00 | 10,100.00 | 9,720.00 | 10,000.00 | 10,000.00 | 71,576 |
| 2025-08-19 | 10,260.00 | 10,470.00 | 10,020.00 | 10,100.00 | 10,100.00 | 37,243 |
| 2025-08-18 | 11,050.00 | 11,050.00 | 10,300.00 | 10,390.00 | 10,390.00 | 52,326 |
| 2025-08-14 | 11,110.00 | 11,400.00 | 10,830.00 | 10,910.00 | 10,910.00 | 79,598 |
| 2025-08-13 | 10,590.00 | 11,100.00 | 10,590.00 | 11,100.00 | 11,100.00 | 106,561 |
| 2025-08-12 | 10,290.00 | 10,960.00 | 10,200.00 | 10,590.00 | 10,590.00 | 89,965 |
| 2025-08-11 | 10,300.00 | 10,480.00 | 9,950.00 | 10,290.00 | 10,290.00 | 68,169 |
| 2025-08-08 | 10,370.00 | 10,720.00 | 10,250.00 | 10,300.00 | 10,300.00 | 29,327 |
| 2025-08-07 | 10,320.00 | 10,430.00 | 10,200.00 | 10,370.00 | 10,370.00 | 25,403 |
| 2025-08-06 | 10,410.00 | 10,620.00 | 10,160.00 | 10,310.00 | 10,310.00 | 36,289 |
| 2025-08-05 | 10,260.00 | 10,600.00 | 10,260.00 | 10,540.00 | 10,540.00 | 32,635 |
| 2025-08-04 | 10,190.00 | 10,510.00 | 10,060.00 | 10,330.00 | 10,330.00 | 48,223 |
| 2025-08-01 | 10,530.00 | 10,530.00 | 9,900.00 | 9,950.00 | 9,950.00 | 77,051 |
| 2025-07-31 | 10,110.00 | 10,570.00 | 10,110.00 | 10,530.00 | 10,530.00 | 55,002 |
| 2025-07-30 | 10,200.00 | 10,560.00 | 10,100.00 | 10,230.00 | 10,230.00 | 62,211 |
| 2025-07-29 | 10,570.00 | 10,660.00 | 9,520.00 | 10,040.00 | 10,040.00 | 200,550 |
| 2025-07-28 | 10,710.00 | 10,710.00 | 10,230.00 | 10,540.00 | 10,540.00 | 62,778 |
| 2025-07-25 | 11,000.00 | 11,000.00 | 10,550.00 | 10,620.00 | 10,620.00 | 57,136 |
| 2025-07-24 | 10,620.00 | 10,940.00 | 10,620.00 | 10,900.00 | 10,900.00 | 65,756 |
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.