Qurient Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 10,800.00 | 11,040.00 | 10,500.00 | 10,800.00 | 10,800.00 | 83,627 |
| 2025-07-22 | 11,250.00 | 11,330.00 | 10,430.00 | 10,740.00 | 10,740.00 | 105,940 |
| 2025-07-21 | 11,300.00 | 11,450.00 | 10,800.00 | 11,250.00 | 11,250.00 | 107,269 |
| 2025-07-18 | 11,450.00 | 11,600.00 | 11,160.00 | 11,580.00 | 11,580.00 | 56,415 |
| 2025-07-17 | 11,030.00 | 11,580.00 | 10,920.00 | 11,450.00 | 11,450.00 | 87,150 |
| 2025-07-16 | 10,860.00 | 11,380.00 | 10,660.00 | 11,150.00 | 11,150.00 | 104,186 |
| 2025-07-15 | 11,000.00 | 11,300.00 | 10,800.00 | 11,120.00 | 11,120.00 | 62,589 |
| 2025-07-14 | 11,280.00 | 11,390.00 | 10,830.00 | 11,000.00 | 11,000.00 | 76,204 |
| 2025-07-11 | 11,430.00 | 11,490.00 | 11,200.00 | 11,290.00 | 11,290.00 | 57,087 |
| 2025-07-10 | 11,340.00 | 11,590.00 | 11,210.00 | 11,360.00 | 11,360.00 | 40,144 |
| 2025-07-09 | 11,480.00 | 11,740.00 | 11,150.00 | 11,340.00 | 11,340.00 | 78,540 |
| 2025-07-08 | 11,850.00 | 11,890.00 | 11,150.00 | 11,260.00 | 11,260.00 | 102,132 |
| 2025-07-07 | 11,880.00 | 11,990.00 | 11,530.00 | 11,750.00 | 11,750.00 | 71,972 |
| 2025-07-04 | 12,250.00 | 12,640.00 | 11,640.00 | 11,890.00 | 11,890.00 | 133,491 |
| 2025-07-03 | 12,550.00 | 12,740.00 | 11,610.00 | 12,300.00 | 12,300.00 | 93,279 |
| 2025-07-02 | 12,960.00 | 12,960.00 | 12,150.00 | 12,700.00 | 12,700.00 | 164,135 |
| 2025-07-01 | 11,900.00 | 13,080.00 | 11,700.00 | 12,900.00 | 12,900.00 | 263,274 |
| 2025-06-30 | 12,110.00 | 12,340.00 | 11,650.00 | 12,000.00 | 12,000.00 | 183,368 |
| 2025-06-27 | 11,830.00 | 12,400.00 | 11,740.00 | 12,080.00 | 12,080.00 | 176,612 |
| 2025-06-26 | 12,030.00 | 12,030.00 | 11,250.00 | 11,850.00 | 11,850.00 | 242,830 |
| 2025-06-25 | 12,450.00 | 12,500.00 | 11,760.00 | 12,030.00 | 12,030.00 | 324,317 |
| 2025-06-24 | 11,930.00 | 12,450.00 | 11,780.00 | 12,420.00 | 12,420.00 | 350,284 |
| 2025-06-23 | 12,050.00 | 12,250.00 | 11,530.00 | 11,930.00 | 11,930.00 | 270,389 |
| 2025-06-20 | 11,990.00 | 11,990.00 | 11,410.00 | 11,990.00 | 11,990.00 | 408,470 |
| 2025-06-19 | 11,720.00 | 12,000.00 | 11,370.00 | 11,800.00 | 11,800.00 | 1,287,474 |
| 2025-06-18 | 10,860.00 | 11,750.00 | 10,530.00 | 11,690.00 | 11,690.00 | 303,434 |
| 2025-06-17 | 10,850.00 | 11,290.00 | 10,670.00 | 10,860.00 | 10,860.00 | 143,984 |
| 2025-06-16 | 10,200.00 | 11,260.00 | 10,200.00 | 10,850.00 | 10,850.00 | 240,211 |
| 2025-06-13 | 11,150.00 | 11,150.00 | 10,180.00 | 10,290.00 | 10,290.00 | 387,487 |
| 2025-06-12 | 11,000.00 | 11,520.00 | 10,660.00 | 11,150.00 | 11,150.00 | 248,691 |
| 2025-06-11 | 10,550.00 | 11,090.00 | 10,140.00 | 10,970.00 | 10,970.00 | 158,321 |
| 2025-06-10 | 11,000.00 | 11,340.00 | 10,290.00 | 10,550.00 | 10,550.00 | 209,226 |
| 2025-06-09 | 10,220.00 | 11,020.00 | 10,100.00 | 11,000.00 | 11,000.00 | 209,898 |
| 2025-06-05 | 10,300.00 | 10,510.00 | 9,400.00 | 10,000.00 | 10,000.00 | 266,930 |
| 2025-06-04 | 11,010.00 | 11,400.00 | 10,170.00 | 10,400.00 | 10,400.00 | 259,791 |
| 2025-06-02 | 10,770.00 | 11,210.00 | 10,670.00 | 11,000.00 | 11,000.00 | 174,044 |
| 2025-05-30 | 10,610.00 | 11,020.00 | 10,000.00 | 10,620.00 | 10,620.00 | 195,265 |
| 2025-05-29 | 10,950.00 | 11,520.00 | 10,120.00 | 10,930.00 | 10,930.00 | 505,900 |
| 2025-05-28 | 12,050.00 | 12,200.00 | 11,350.00 | 11,860.00 | 11,860.00 | 218,720 |
| 2025-05-27 | 12,820.00 | 12,820.00 | 11,850.00 | 12,050.00 | 12,050.00 | 256,057 |
| 2025-05-26 | 12,750.00 | 12,900.00 | 12,350.00 | 12,870.00 | 12,870.00 | 163,442 |
| 2025-05-23 | 11,760.00 | 12,930.00 | 11,680.00 | 12,780.00 | 12,780.00 | 374,823 |
| 2025-05-22 | 11,370.00 | 11,800.00 | 11,280.00 | 11,700.00 | 11,700.00 | 150,563 |
| 2025-05-21 | 12,000.00 | 12,150.00 | 11,080.00 | 11,400.00 | 11,400.00 | 312,832 |
| 2025-05-20 | 12,090.00 | 12,430.00 | 11,730.00 | 12,150.00 | 12,150.00 | 266,562 |
| 2025-05-19 | 11,600.00 | 12,000.00 | 11,450.00 | 11,900.00 | 11,900.00 | 231,061 |
| 2025-05-16 | 11,260.00 | 11,710.00 | 11,240.00 | 11,560.00 | 11,560.00 | 267,274 |
| 2025-05-15 | 10,570.00 | 11,390.00 | 10,520.00 | 11,250.00 | 11,250.00 | 173,420 |
| 2025-05-14 | 9,980.00 | 10,810.00 | 9,900.00 | 10,700.00 | 10,700.00 | 295,468 |
| 2025-05-13 | 9,900.00 | 10,060.00 | 9,770.00 | 9,980.00 | 9,980.00 | 139,125 |
| 2025-05-12 | 9,990.00 | 10,260.00 | 9,780.00 | 9,890.00 | 9,890.00 | 152,333 |
| 2025-05-09 | 10,400.00 | 10,460.00 | 9,760.00 | 9,980.00 | 9,980.00 | 256,638 |
| 2025-05-08 | 9,820.00 | 10,150.00 | 9,650.00 | 10,150.00 | 10,150.00 | 180,634 |
| 2025-05-07 | 9,420.00 | 10,020.00 | 9,100.00 | 9,870.00 | 9,870.00 | 171,155 |
| 2025-05-02 | 9,490.00 | 10,000.00 | 9,150.00 | 9,420.00 | 9,420.00 | 258,445 |
| 2025-04-30 | 9,640.00 | 9,900.00 | 9,200.00 | 9,500.00 | 9,500.00 | 229,830 |
| 2025-04-29 | 10,170.00 | 10,600.00 | 9,530.00 | 9,640.00 | 9,640.00 | 311,381 |
| 2025-04-28 | 10,190.00 | 10,420.00 | 10,000.00 | 10,170.00 | 10,170.00 | 174,024 |
| 2025-04-25 | 10,370.00 | 10,380.00 | 9,960.00 | 10,200.00 | 10,200.00 | 142,539 |
| 2025-04-24 | 10,080.00 | 10,510.00 | 9,930.00 | 10,360.00 | 10,360.00 | 121,489 |
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.