Qurient Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,360.00 | 5,360.00 | 4,970.00 | 5,040.00 | 5,040.00 | 244,783 |
| 2025-01-22 | 5,420.00 | 5,450.00 | 5,270.00 | 5,360.00 | 5,360.00 | 51,814 |
| 2025-01-21 | 5,340.00 | 5,440.00 | 5,190.00 | 5,420.00 | 5,420.00 | 73,454 |
| 2025-01-20 | 5,540.00 | 5,540.00 | 5,250.00 | 5,260.00 | 5,260.00 | 99,906 |
| 2025-01-17 | 5,510.00 | 5,590.00 | 5,220.00 | 5,530.00 | 5,530.00 | 161,046 |
| 2025-01-16 | 5,120.00 | 5,730.00 | 5,120.00 | 5,570.00 | 5,570.00 | 444,843 |
| 2025-01-15 | 5,320.00 | 5,330.00 | 5,030.00 | 5,100.00 | 5,100.00 | 166,539 |
| 2025-01-14 | 5,200.00 | 5,550.00 | 5,150.00 | 5,250.00 | 5,250.00 | 294,463 |
| 2025-01-13 | 4,800.00 | 5,210.00 | 4,780.00 | 5,180.00 | 5,180.00 | 465,050 |
| 2025-01-10 | 4,760.00 | 4,785.00 | 4,660.00 | 4,775.00 | 4,775.00 | 37,854 |
| 2025-01-09 | 4,750.00 | 4,825.00 | 4,660.00 | 4,750.00 | 4,750.00 | 91,811 |
| 2025-01-08 | 4,815.00 | 4,930.00 | 4,765.00 | 4,825.00 | 4,825.00 | 76,787 |
| 2025-01-07 | 4,890.00 | 4,890.00 | 4,685.00 | 4,815.00 | 4,815.00 | 55,375 |
| 2025-01-06 | 4,670.00 | 4,870.00 | 4,640.00 | 4,825.00 | 4,825.00 | 142,364 |
| 2025-01-03 | 4,445.00 | 4,665.00 | 4,410.00 | 4,605.00 | 4,605.00 | 118,664 |
| 2025-01-02 | 4,315.00 | 4,565.00 | 4,255.00 | 4,455.00 | 4,455.00 | 170,074 |
| 2024-12-30 | 4,090.00 | 4,360.00 | 4,090.00 | 4,315.00 | 4,315.00 | 35,145 |
| 2024-12-27 | 4,220.00 | 4,235.00 | 4,110.00 | 4,160.00 | 4,160.00 | 59,420 |
| 2024-12-26 | 4,385.00 | 4,400.00 | 4,220.00 | 4,285.00 | 4,285.00 | 59,683 |
| 2024-12-24 | 4,480.00 | 4,505.00 | 4,360.00 | 4,400.00 | 4,400.00 | 33,218 |
| 2024-12-23 | 4,380.00 | 4,490.00 | 4,285.00 | 4,465.00 | 4,465.00 | 32,265 |
| 2024-12-20 | 4,515.00 | 4,525.00 | 4,325.00 | 4,370.00 | 4,370.00 | 30,198 |
| 2024-12-19 | 4,450.00 | 4,490.00 | 4,380.00 | 4,480.00 | 4,480.00 | 48,872 |
| 2024-12-18 | 4,495.00 | 4,575.00 | 4,395.00 | 4,535.00 | 4,535.00 | 88,664 |
| 2024-12-17 | 4,485.00 | 4,560.00 | 4,405.00 | 4,535.00 | 4,535.00 | 38,638 |
| 2024-12-16 | 4,450.00 | 4,515.00 | 4,430.00 | 4,500.00 | 4,500.00 | 30,369 |
| 2024-12-13 | 4,400.00 | 4,540.00 | 4,345.00 | 4,450.00 | 4,450.00 | 39,470 |
| 2024-12-12 | 4,400.00 | 4,440.00 | 4,250.00 | 4,395.00 | 4,395.00 | 43,544 |
| 2024-12-11 | 4,260.00 | 4,390.00 | 4,105.00 | 4,370.00 | 4,370.00 | 47,331 |
| 2024-12-10 | 4,095.00 | 4,250.00 | 4,055.00 | 4,200.00 | 4,200.00 | 70,188 |
| 2024-12-09 | 4,300.00 | 4,300.00 | 3,965.00 | 4,050.00 | 4,050.00 | 110,256 |
| 2024-12-06 | 4,350.00 | 4,390.00 | 4,095.00 | 4,345.00 | 4,345.00 | 63,155 |
| 2024-12-05 | 4,530.00 | 4,605.00 | 4,350.00 | 4,350.00 | 4,350.00 | 61,598 |
| 2024-12-04 | 4,650.00 | 4,695.00 | 4,530.00 | 4,530.00 | 4,530.00 | 94,357 |
| 2024-12-03 | 4,550.00 | 4,865.00 | 4,505.00 | 4,785.00 | 4,785.00 | 78,964 |
| 2024-12-02 | 4,855.00 | 4,855.00 | 4,530.00 | 4,550.00 | 4,550.00 | 121,148 |
| 2024-11-29 | 4,850.00 | 4,915.00 | 4,750.00 | 4,855.00 | 4,855.00 | 76,659 |
| 2024-11-28 | 4,650.00 | 4,930.00 | 4,565.00 | 4,860.00 | 4,860.00 | 153,387 |
| 2024-11-27 | 4,445.00 | 4,630.00 | 4,445.00 | 4,615.00 | 4,615.00 | 82,753 |
| 2024-11-26 | 4,505.00 | 4,545.00 | 4,285.00 | 4,485.00 | 4,485.00 | 137,340 |
| 2024-11-25 | 4,380.00 | 4,600.00 | 4,380.00 | 4,485.00 | 4,485.00 | 83,147 |
| 2024-11-22 | 4,445.00 | 4,455.00 | 4,260.00 | 4,420.00 | 4,420.00 | 140,494 |
| 2024-11-21 | 4,430.00 | 4,465.00 | 4,265.00 | 4,450.00 | 4,450.00 | 47,155 |
| 2024-11-20 | 4,375.00 | 4,520.00 | 4,215.00 | 4,430.00 | 4,430.00 | 88,931 |
| 2024-11-19 | 4,245.00 | 4,400.00 | 4,140.00 | 4,375.00 | 4,375.00 | 99,067 |
| 2024-11-18 | 4,290.00 | 4,430.00 | 4,185.00 | 4,285.00 | 4,285.00 | 65,631 |
| 2024-11-15 | 4,200.00 | 4,345.00 | 4,000.00 | 4,300.00 | 4,300.00 | 111,409 |
| 2024-11-14 | 4,345.00 | 4,460.00 | 4,050.00 | 4,200.00 | 4,200.00 | 127,374 |
| 2024-11-13 | 4,460.00 | 4,525.00 | 4,160.00 | 4,315.00 | 4,315.00 | 336,060 |
| 2024-11-12 | 4,685.00 | 4,700.00 | 4,430.00 | 4,500.00 | 4,500.00 | 159,284 |
| 2024-11-11 | 4,435.00 | 4,795.00 | 4,435.00 | 4,680.00 | 4,680.00 | 119,204 |
| 2024-11-08 | 4,605.00 | 4,705.00 | 4,330.00 | 4,550.00 | 4,550.00 | 324,170 |
| 2024-11-07 | 4,910.00 | 4,910.00 | 4,625.00 | 4,660.00 | 4,660.00 | 115,592 |
| 2024-11-06 | 4,985.00 | 5,110.00 | 4,685.00 | 4,910.00 | 4,910.00 | 153,621 |
| 2024-11-05 | 5,000.00 | 5,050.00 | 4,915.00 | 4,935.00 | 4,935.00 | 74,649 |
| 2024-11-04 | 5,020.00 | 5,180.00 | 4,840.00 | 5,040.00 | 5,040.00 | 179,332 |
| 2024-11-01 | 4,715.00 | 5,100.00 | 4,645.00 | 5,010.00 | 5,010.00 | 152,039 |
| 2024-10-31 | 4,675.00 | 4,850.00 | 4,590.00 | 4,820.00 | 4,820.00 | 111,482 |
| 2024-10-30 | 4,800.00 | 4,875.00 | 4,525.00 | 4,680.00 | 4,680.00 | 186,106 |
| 2024-10-29 | 4,900.00 | 4,935.00 | 4,635.00 | 4,830.00 | 4,830.00 | 152,073 |
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.