Qurient Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 19,950.00 | 20,400.00 | 18,950.00 | 19,300.00 | 19,300.00 | 125,255 |
| 2026-10-16 | 20,600.00 | 22,150.00 | 19,520.00 | 21,500.00 | 21,500.00 | 136,583 |
| 2026-10-15 | 21,300.00 | 21,650.00 | 20,150.00 | 20,800.00 | 20,800.00 | 160,419 |
| 2026-10-14 | 20,600.00 | 22,300.00 | 19,800.00 | 21,400.00 | 21,400.00 | 346,653 |
| 2026-10-13 | 22,700.00 | 22,700.00 | 19,000.00 | 19,600.00 | 19,600.00 | 484,493 |
| 2026-10-12 | 22,350.00 | 23,350.00 | 21,550.00 | 21,850.00 | 21,850.00 | 113,428 |
| 2026-10-08 | 23,450.00 | 24,000.00 | 20,800.00 | 22,350.00 | 22,350.00 | 203,122 |
| 2026-10-07 | 24,600.00 | 25,500.00 | 23,850.00 | 24,200.00 | 24,200.00 | 72,412 |
| 2026-10-06 | 24,900.00 | 25,800.00 | 24,050.00 | 25,000.00 | 25,000.00 | 115,347 |
| 2026-10-02 | 25,050.00 | 25,200.00 | 24,150.00 | 24,750.00 | 24,750.00 | 59,268 |
| 2026-10-01 | 22,250.00 | 25,150.00 | 22,250.00 | 24,650.00 | 24,650.00 | 216,411 |
| 2026-09-30 | 21,500.00 | 22,600.00 | 21,300.00 | 22,000.00 | 22,000.00 | 39,583 |
| 2026-09-29 | 22,800.00 | 22,850.00 | 21,350.00 | 21,500.00 | 21,500.00 | 72,547 |
| 2026-09-28 | 23,050.00 | 23,350.00 | 22,400.00 | 22,550.00 | 22,550.00 | 52,973 |
| 2026-09-23 | 22,650.00 | 23,000.00 | 22,350.00 | 22,600.00 | 22,600.00 | 47,090 |
| 2026-09-22 | 22,200.00 | 22,850.00 | 21,700.00 | 22,500.00 | 22,500.00 | 90,826 |
| 2026-09-21 | 22,100.00 | 22,700.00 | 21,600.00 | 22,200.00 | 22,200.00 | 59,341 |
| 2026-09-18 | 22,400.00 | 22,600.00 | 21,400.00 | 21,400.00 | 21,400.00 | 87,269 |
| 2026-09-17 | 22,000.00 | 23,600.00 | 21,500.00 | 22,400.00 | 22,400.00 | 118,824 |
| 2026-09-16 | 21,500.00 | 22,150.00 | 21,050.00 | 21,950.00 | 21,950.00 | 39,269 |
| 2026-09-15 | 21,800.00 | 23,000.00 | 21,350.00 | 21,850.00 | 21,850.00 | 78,114 |
| 2026-09-14 | 21,150.00 | 22,700.00 | 21,150.00 | 22,100.00 | 22,100.00 | 101,435 |
| 2026-09-11 | 21,050.00 | 22,050.00 | 20,750.00 | 21,800.00 | 21,800.00 | 91,239 |
| 2026-09-10 | 22,050.00 | 22,200.00 | 20,900.00 | 21,750.00 | 21,750.00 | 144,637 |
| 2026-09-09 | 22,500.00 | 23,000.00 | 21,550.00 | 22,500.00 | 22,500.00 | 175,430 |
| 2026-09-08 | 25,400.00 | 25,600.00 | 22,650.00 | 22,950.00 | 22,950.00 | 246,754 |
| 2026-09-07 | 22,700.00 | 26,250.00 | 22,350.00 | 25,750.00 | 25,750.00 | 354,426 |
| 2026-09-04 | 19,960.00 | 23,300.00 | 18,830.00 | 23,050.00 | 23,050.00 | 658,970 |
| 2026-09-03 | 20,800.00 | 21,150.00 | 19,540.00 | 19,650.00 | 19,650.00 | 284,229 |
| 2026-09-02 | 20,700.00 | 21,800.00 | 20,500.00 | 20,500.00 | 20,500.00 | 196,556 |
| 2026-09-01 | 20,350.00 | 21,700.00 | 20,150.00 | 21,350.00 | 21,350.00 | 180,418 |
| 2026-08-31 | 19,400.00 | 20,650.00 | 18,170.00 | 20,550.00 | 20,550.00 | 219,337 |
| 2026-08-28 | 21,700.00 | 21,700.00 | 19,680.00 | 20,300.00 | 20,300.00 | 389,292 |
| 2026-08-27 | 25,350.00 | 25,450.00 | 20,450.00 | 22,300.00 | 22,300.00 | 649,613 |
| 2026-08-26 | 24,900.00 | 26,650.00 | 24,900.00 | 25,650.00 | 25,650.00 | 221,444 |
| 2026-08-25 | 25,700.00 | 26,000.00 | 23,500.00 | 25,050.00 | 25,050.00 | 175,936 |
| 2026-08-24 | 25,450.00 | 27,950.00 | 25,250.00 | 26,350.00 | 26,350.00 | 380,299 |
| 2026-08-21 | 25,200.00 | 26,050.00 | 23,700.00 | 24,800.00 | 24,800.00 | 161,311 |
| 2026-08-20 | 26,900.00 | 27,500.00 | 24,900.00 | 26,050.00 | 26,050.00 | 120,511 |
| 2026-08-19 | 24,300.00 | 26,700.00 | 23,600.00 | 25,250.00 | 25,250.00 | 200,683 |
| 2026-08-18 | 25,850.00 | 26,150.00 | 24,450.00 | 24,650.00 | 24,650.00 | 144,976 |
| 2026-08-14 | 25,000.00 | 26,700.00 | 24,750.00 | 25,600.00 | 25,600.00 | 170,239 |
| 2026-08-13 | 24,250.00 | 26,000.00 | 23,300.00 | 24,950.00 | 24,950.00 | 188,810 |
| 2026-08-12 | 25,250.00 | 25,850.00 | 23,650.00 | 23,950.00 | 23,950.00 | 230,352 |
| 2026-08-11 | 27,800.00 | 29,350.00 | 26,000.00 | 26,250.00 | 26,250.00 | 308,473 |
| 2026-08-10 | 24,550.00 | 28,700.00 | 24,400.00 | 27,000.00 | 27,000.00 | 474,814 |
| 2026-08-07 | 23,550.00 | 23,800.00 | 22,150.00 | 22,900.00 | 22,900.00 | 144,447 |
| 2026-08-06 | 21,500.00 | 24,100.00 | 20,500.00 | 23,400.00 | 23,400.00 | 161,474 |
| 2026-08-05 | 21,350.00 | 22,400.00 | 21,300.00 | 21,600.00 | 21,600.00 | 141,687 |
| 2026-08-04 | 18,230.00 | 22,350.00 | 17,880.00 | 21,900.00 | 21,900.00 | 550,038 |
| 2026-08-03 | 16,630.00 | 18,280.00 | 16,260.00 | 17,210.00 | 17,210.00 | 122,690 |
| 2026-07-31 | 15,330.00 | 16,740.00 | 15,290.00 | 16,660.00 | 16,660.00 | 112,785 |
| 2026-07-30 | 15,280.00 | 15,550.00 | 14,560.00 | 14,850.00 | 14,850.00 | 93,162 |
| 2026-07-29 | 16,820.00 | 17,400.00 | 14,330.00 | 15,140.00 | 15,140.00 | 176,728 |
| 2026-07-28 | 17,660.00 | 17,730.00 | 16,480.00 | 16,920.00 | 16,920.00 | 63,249 |
| 2026-07-27 | 18,350.00 | 18,800.00 | 17,850.00 | 17,970.00 | 17,970.00 | 54,184 |
| 2026-07-24 | 18,270.00 | 18,820.00 | 17,520.00 | 17,790.00 | 17,790.00 | 46,177 |
| 2026-07-23 | 16,900.00 | 18,740.00 | 16,280.00 | 18,500.00 | 18,500.00 | 158,224 |
| 2026-07-22 | 16,310.00 | 17,160.00 | 16,310.00 | 16,490.00 | 16,490.00 | 67,583 |
| 2026-07-21 | 16,460.00 | 16,490.00 | 15,180.00 | 16,250.00 | 16,250.00 | 148,459 |
Page 1 of 17 · 983 trading daysOlder →
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.