Qurient Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 10,080.00 | 10,510.00 | 9,930.00 | 10,360.00 | 10,360.00 | 121,489 |
| 2025-04-23 | 10,180.00 | 10,210.00 | 9,960.00 | 10,080.00 | 10,080.00 | 139,351 |
| 2025-04-22 | 10,160.00 | 10,270.00 | 9,850.00 | 10,190.00 | 10,190.00 | 227,857 |
| 2025-04-21 | 8,840.00 | 10,330.00 | 8,780.00 | 10,240.00 | 10,240.00 | 669,608 |
| 2025-04-18 | 8,740.00 | 9,030.00 | 8,600.00 | 8,840.00 | 8,840.00 | 202,011 |
| 2025-04-17 | 8,460.00 | 8,890.00 | 8,460.00 | 8,690.00 | 8,690.00 | 115,400 |
| 2025-04-16 | 8,550.00 | 8,750.00 | 8,460.00 | 8,600.00 | 8,600.00 | 134,874 |
| 2025-04-15 | 9,130.00 | 9,130.00 | 8,340.00 | 8,570.00 | 8,570.00 | 263,972 |
| 2025-04-14 | 8,390.00 | 9,140.00 | 8,280.00 | 9,050.00 | 9,050.00 | 351,119 |
| 2025-04-11 | 7,910.00 | 8,400.00 | 7,680.00 | 8,300.00 | 8,300.00 | 137,697 |
| 2025-04-10 | 7,570.00 | 7,950.00 | 7,570.00 | 7,830.00 | 7,830.00 | 255,263 |
| 2025-04-09 | 7,630.00 | 8,090.00 | 7,070.00 | 7,290.00 | 7,290.00 | 375,597 |
| 2025-04-08 | 7,800.00 | 7,800.00 | 7,290.00 | 7,600.00 | 7,600.00 | 202,808 |
| 2025-04-07 | 7,890.00 | 7,890.00 | 7,260.00 | 7,550.00 | 7,550.00 | 366,370 |
| 2025-04-04 | 7,990.00 | 8,250.00 | 7,580.00 | 7,950.00 | 7,950.00 | 328,259 |
| 2025-04-03 | 8,080.00 | 8,320.00 | 7,900.00 | 8,080.00 | 8,080.00 | 172,851 |
| 2025-04-02 | 8,350.00 | 8,520.00 | 8,070.00 | 8,130.00 | 8,130.00 | 223,940 |
| 2025-04-01 | 8,200.00 | 8,700.00 | 8,190.00 | 8,290.00 | 8,290.00 | 220,254 |
| 2025-03-31 | 8,660.00 | 8,660.00 | 8,090.00 | 8,340.00 | 8,340.00 | 240,572 |
| 2025-03-28 | 8,560.00 | 8,700.00 | 8,280.00 | 8,690.00 | 8,690.00 | 215,741 |
| 2025-03-27 | 8,890.00 | 9,140.00 | 8,300.00 | 8,560.00 | 8,560.00 | 305,956 |
| 2025-03-26 | 9,500.00 | 9,750.00 | 8,000.00 | 8,890.00 | 8,890.00 | 800,857 |
| 2025-03-25 | 9,180.00 | 9,490.00 | 8,850.00 | 8,990.00 | 8,990.00 | 336,536 |
| 2025-03-24 | 8,700.00 | 9,300.00 | 8,580.00 | 9,250.00 | 9,250.00 | 609,687 |
| 2025-03-21 | 7,400.00 | 8,800.00 | 7,390.00 | 8,700.00 | 8,700.00 | 680,422 |
| 2025-03-20 | 7,700.00 | 7,860.00 | 7,370.00 | 7,500.00 | 7,500.00 | 228,906 |
| 2025-03-19 | 7,460.00 | 7,990.00 | 7,300.00 | 7,700.00 | 7,700.00 | 285,496 |
| 2025-03-18 | 7,600.00 | 8,100.00 | 7,340.00 | 7,450.00 | 7,450.00 | 450,283 |
| 2025-03-17 | 7,450.00 | 7,630.00 | 7,020.00 | 7,490.00 | 7,490.00 | 457,311 |
| 2025-03-14 | 6,750.00 | 7,280.00 | 6,200.00 | 7,280.00 | 7,280.00 | 406,100 |
| 2025-03-13 | 7,080.00 | 7,170.00 | 6,700.00 | 6,750.00 | 6,750.00 | 336,289 |
| 2025-03-12 | 6,750.00 | 7,690.00 | 6,730.00 | 7,080.00 | 7,080.00 | 652,238 |
| 2025-03-11 | 6,450.00 | 6,750.00 | 6,280.00 | 6,750.00 | 6,750.00 | 253,871 |
| 2025-03-10 | 6,050.00 | 6,750.00 | 6,020.00 | 6,600.00 | 6,600.00 | 450,901 |
| 2025-03-07 | 6,100.00 | 6,130.00 | 5,890.00 | 6,050.00 | 6,050.00 | 128,205 |
| 2025-03-06 | 6,110.00 | 6,210.00 | 6,000.00 | 6,100.00 | 6,100.00 | 104,581 |
| 2025-03-05 | 5,930.00 | 6,200.00 | 5,900.00 | 6,100.00 | 6,100.00 | 178,215 |
| 2025-03-04 | 5,830.00 | 6,090.00 | 5,740.00 | 5,930.00 | 5,930.00 | 225,944 |
| 2025-02-28 | 5,850.00 | 5,930.00 | 5,640.00 | 5,740.00 | 5,740.00 | 145,458 |
| 2025-02-27 | 6,040.00 | 6,140.00 | 5,800.00 | 5,900.00 | 5,900.00 | 207,492 |
| 2025-02-26 | 6,280.00 | 6,350.00 | 5,870.00 | 6,040.00 | 6,040.00 | 270,019 |
| 2025-02-25 | 6,240.00 | 6,370.00 | 6,000.00 | 6,310.00 | 6,310.00 | 303,202 |
| 2025-02-24 | 5,850.00 | 6,190.00 | 5,800.00 | 6,100.00 | 6,100.00 | 217,508 |
| 2025-02-21 | 5,540.00 | 6,060.00 | 5,540.00 | 5,950.00 | 5,950.00 | 338,820 |
| 2025-02-20 | 5,760.00 | 5,800.00 | 5,540.00 | 5,620.00 | 5,620.00 | 257,790 |
| 2025-02-19 | 5,160.00 | 6,040.00 | 5,140.00 | 5,880.00 | 5,880.00 | 845,613 |
| 2025-02-18 | 5,200.00 | 5,330.00 | 5,090.00 | 5,180.00 | 5,180.00 | 149,281 |
| 2025-02-17 | 4,985.00 | 5,170.00 | 4,960.00 | 5,170.00 | 5,170.00 | 113,231 |
| 2025-02-14 | 5,270.00 | 5,270.00 | 4,950.00 | 5,050.00 | 5,050.00 | 199,098 |
| 2025-02-13 | 4,855.00 | 5,250.00 | 4,740.00 | 5,200.00 | 5,200.00 | 323,965 |
| 2025-02-12 | 4,790.00 | 4,845.00 | 4,675.00 | 4,810.00 | 4,810.00 | 123,808 |
| 2025-02-11 | 4,600.00 | 4,980.00 | 4,500.00 | 4,800.00 | 4,800.00 | 215,814 |
| 2025-02-10 | 4,665.00 | 4,750.00 | 4,520.00 | 4,585.00 | 4,585.00 | 152,370 |
| 2025-02-07 | 4,845.00 | 4,875.00 | 4,450.00 | 4,630.00 | 4,630.00 | 378,736 |
| 2025-02-06 | 4,700.00 | 4,975.00 | 4,700.00 | 4,890.00 | 4,890.00 | 99,509 |
| 2025-02-05 | 4,805.00 | 4,855.00 | 4,650.00 | 4,725.00 | 4,725.00 | 167,109 |
| 2025-02-04 | 4,890.00 | 4,950.00 | 4,730.00 | 4,805.00 | 4,805.00 | 174,088 |
| 2025-02-03 | 4,940.00 | 4,940.00 | 4,675.00 | 4,800.00 | 4,800.00 | 142,761 |
| 2025-01-31 | 5,020.00 | 5,190.00 | 4,950.00 | 4,950.00 | 4,950.00 | 175,900 |
| 2025-01-24 | 4,920.00 | 5,150.00 | 4,920.00 | 5,020.00 | 5,020.00 | 131,276 |
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.