Qurient Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4,850.00 | 5,090.00 | 4,820.00 | 4,905.00 | 4,905.00 | 176,290 |
| 2024-10-25 | 5,200.00 | 5,200.00 | 4,820.00 | 4,875.00 | 4,875.00 | 333,409 |
| 2024-10-24 | 5,360.00 | 5,390.00 | 5,170.00 | 5,230.00 | 5,230.00 | 103,012 |
| 2024-10-23 | 5,620.00 | 5,700.00 | 5,180.00 | 5,450.00 | 5,450.00 | 310,115 |
| 2024-10-22 | 5,720.00 | 5,820.00 | 5,530.00 | 5,670.00 | 5,670.00 | 441,519 |
| 2024-10-21 | 5,640.00 | 5,860.00 | 5,310.00 | 5,730.00 | 5,730.00 | 1,338,335 |
| 2024-10-18 | 5,200.00 | 5,300.00 | 5,040.00 | 5,280.00 | 5,280.00 | 250,923 |
| 2024-10-17 | 4,790.00 | 5,250.00 | 4,790.00 | 5,250.00 | 5,250.00 | 519,383 |
| 2024-10-16 | 4,790.00 | 4,925.00 | 4,610.00 | 4,835.00 | 4,835.00 | 144,837 |
| 2024-10-15 | 4,755.00 | 4,800.00 | 4,605.00 | 4,720.00 | 4,720.00 | 111,773 |
| 2024-10-14 | 4,920.00 | 5,000.00 | 4,640.00 | 4,755.00 | 4,755.00 | 339,122 |
| 2024-10-11 | 4,640.00 | 4,940.00 | 4,550.00 | 4,865.00 | 4,865.00 | 547,080 |
| 2024-10-10 | 4,425.00 | 4,575.00 | 4,265.00 | 4,575.00 | 4,575.00 | 144,778 |
| 2024-10-08 | 4,440.00 | 4,555.00 | 4,310.00 | 4,435.00 | 4,435.00 | 79,029 |
| 2024-10-07 | 4,330.00 | 4,465.00 | 4,290.00 | 4,440.00 | 4,440.00 | 81,247 |
| 2024-10-04 | 4,320.00 | 4,455.00 | 4,260.00 | 4,370.00 | 4,370.00 | 61,230 |
| 2024-10-02 | 4,300.00 | 4,475.00 | 4,160.00 | 4,335.00 | 4,335.00 | 132,205 |
| 2024-09-30 | 4,380.00 | 4,570.00 | 4,325.00 | 4,475.00 | 4,475.00 | 100,983 |
| 2024-09-27 | 4,325.00 | 4,480.00 | 4,255.00 | 4,380.00 | 4,380.00 | 75,046 |
| 2024-09-26 | 4,245.00 | 4,385.00 | 4,225.00 | 4,280.00 | 4,280.00 | 94,601 |
| 2024-09-25 | 4,450.00 | 4,500.00 | 4,245.00 | 4,245.00 | 4,245.00 | 91,173 |
| 2024-09-24 | 4,470.00 | 4,560.00 | 4,300.00 | 4,450.00 | 4,450.00 | 96,552 |
| 2024-09-23 | 4,620.00 | 4,805.00 | 4,475.00 | 4,550.00 | 4,550.00 | 132,579 |
| 2024-09-20 | 4,720.00 | 4,780.00 | 4,545.00 | 4,665.00 | 4,665.00 | 129,918 |
| 2024-09-19 | 4,310.00 | 4,770.00 | 4,255.00 | 4,750.00 | 4,750.00 | 324,200 |
| 2024-09-13 | 4,435.00 | 4,435.00 | 4,250.00 | 4,310.00 | 4,310.00 | 82,600 |
| 2024-09-12 | 3,950.00 | 4,515.00 | 3,950.00 | 4,450.00 | 4,450.00 | 327,427 |
| 2024-09-11 | 4,005.00 | 4,085.00 | 3,885.00 | 3,970.00 | 3,970.00 | 45,275 |
| 2024-09-10 | 4,075.00 | 4,120.00 | 3,960.00 | 4,020.00 | 4,020.00 | 53,203 |
| 2024-09-09 | 3,995.00 | 4,125.00 | 3,970.00 | 4,065.00 | 4,065.00 | 82,858 |
| 2024-09-06 | 4,070.00 | 4,160.00 | 3,885.00 | 4,140.00 | 4,140.00 | 95,263 |
| 2024-09-05 | 4,020.00 | 4,135.00 | 3,900.00 | 4,070.00 | 4,070.00 | 124,311 |
| 2024-09-04 | 4,160.00 | 4,240.00 | 4,050.00 | 4,080.00 | 4,080.00 | 75,223 |
| 2024-09-03 | 4,425.00 | 4,470.00 | 4,200.00 | 4,300.00 | 4,300.00 | 91,293 |
| 2024-09-02 | 4,395.00 | 4,395.00 | 4,260.00 | 4,370.00 | 4,370.00 | 38,520 |
| 2024-08-30 | 4,390.00 | 4,435.00 | 4,240.00 | 4,395.00 | 4,395.00 | 82,529 |
| 2024-08-29 | 4,330.00 | 4,460.00 | 4,300.00 | 4,390.00 | 4,390.00 | 49,224 |
| 2024-08-28 | 4,490.00 | 4,580.00 | 4,260.00 | 4,330.00 | 4,330.00 | 94,906 |
| 2024-08-27 | 4,500.00 | 4,645.00 | 4,335.00 | 4,490.00 | 4,490.00 | 124,136 |
| 2024-08-26 | 4,395.00 | 4,455.00 | 4,150.00 | 4,455.00 | 4,455.00 | 148,858 |
| 2024-08-23 | 4,340.00 | 4,610.00 | 4,260.00 | 4,380.00 | 4,380.00 | 128,095 |
| 2024-08-22 | 4,425.00 | 4,595.00 | 4,310.00 | 4,350.00 | 4,350.00 | 63,786 |
| 2024-08-21 | 4,595.00 | 4,660.00 | 4,380.00 | 4,425.00 | 4,425.00 | 75,838 |
| 2024-08-20 | 4,525.00 | 4,690.00 | 4,510.00 | 4,640.00 | 4,640.00 | 73,641 |
| 2024-08-19 | 4,990.00 | 5,040.00 | 4,430.00 | 4,600.00 | 4,600.00 | 310,666 |
| 2024-08-16 | 4,480.00 | 4,940.00 | 4,395.00 | 4,940.00 | 4,940.00 | 428,070 |
| 2024-08-14 | 4,480.00 | 4,700.00 | 4,340.00 | 4,490.00 | 4,490.00 | 345,884 |
| 2024-08-13 | 4,220.00 | 4,500.00 | 4,105.00 | 4,480.00 | 4,480.00 | 340,290 |
| 2024-08-12 | 4,085.00 | 4,270.00 | 3,940.00 | 4,210.00 | 4,210.00 | 109,912 |
| 2024-08-09 | 4,260.00 | 4,425.00 | 4,065.00 | 4,085.00 | 4,085.00 | 439,731 |
| 2024-08-08 | 3,965.00 | 4,255.00 | 3,840.00 | 4,180.00 | 4,180.00 | 167,875 |
| 2024-08-07 | 3,710.00 | 3,975.00 | 3,710.00 | 3,940.00 | 3,940.00 | 79,963 |
| 2024-08-06 | 3,750.00 | 3,820.00 | 3,610.00 | 3,750.00 | 3,750.00 | 76,271 |
| 2024-08-05 | 4,060.00 | 4,060.00 | 3,200.00 | 3,610.00 | 3,610.00 | 191,608 |
| 2024-08-02 | 4,140.00 | 4,145.00 | 3,970.00 | 4,070.00 | 4,070.00 | 115,062 |
| 2024-08-01 | 4,000.00 | 4,160.00 | 4,000.00 | 4,125.00 | 4,125.00 | 98,877 |
| 2024-07-31 | 3,995.00 | 4,150.00 | 3,930.00 | 4,015.00 | 4,015.00 | 93,526 |
| 2024-07-30 | 3,985.00 | 4,260.00 | 3,935.00 | 3,995.00 | 3,995.00 | 91,904 |
| 2024-07-29 | 3,995.00 | 4,050.00 | 3,910.00 | 4,025.00 | 4,025.00 | 54,027 |
| 2024-07-26 | 4,025.00 | 4,100.00 | 3,905.00 | 4,025.00 | 4,025.00 | 77,838 |
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.