Qurient Co., Ltd. (KOSDAQ:115180)
South Korea · Delayed Price · Currency is KRW 10,540
+210 (2.03%)
At close: Aug 5, 2025, 3:30 PM KST
Qurient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 10,320.00 | 10,430.00 | 10,200.00 | 10,370.00 | - | 0.58% | 25,403 |
| Aug 6, 2025 | 10,410.00 | 10,620.00 | 10,160.00 | 10,310.00 | - | -2.18% | 36,289 |
| Aug 5, 2025 | 10,260.00 | 10,600.00 | 10,260.00 | 10,540.00 | - | 2.03% | 32,635 |
| Aug 4, 2025 | 10,190.00 | 10,510.00 | 10,060.00 | 10,330.00 | - | 3.82% | 48,223 |
| Aug 1, 2025 | 10,530.00 | 10,530.00 | 9,900.00 | 9,950.00 | - | -5.51% | 77,051 |
| Jul 31, 2025 | 10,110.00 | 10,570.00 | 10,110.00 | 10,530.00 | - | 2.93% | 55,002 |
| Jul 30, 2025 | 10,200.00 | 10,560.00 | 10,100.00 | 10,230.00 | - | 1.89% | 62,211 |
| Jul 29, 2025 | 10,570.00 | 10,660.00 | 9,520.00 | 10,040.00 | - | -4.74% | 200,550 |
| Jul 28, 2025 | 10,710.00 | 10,710.00 | 10,230.00 | 10,540.00 | - | -0.75% | 62,778 |
| Jul 25, 2025 | 11,000.00 | 11,000.00 | 10,550.00 | 10,620.00 | - | -2.57% | 57,136 |
| Jul 24, 2025 | 10,620.00 | 10,940.00 | 10,620.00 | 10,900.00 | - | 0.93% | 65,756 |
| Jul 23, 2025 | 10,800.00 | 11,040.00 | 10,500.00 | 10,800.00 | - | 0.56% | 83,627 |
| Jul 22, 2025 | 11,250.00 | 11,330.00 | 10,430.00 | 10,740.00 | - | -4.53% | 105,940 |
| Jul 21, 2025 | 11,300.00 | 11,450.00 | 10,800.00 | 11,250.00 | - | -2.85% | 107,269 |
| Jul 18, 2025 | 11,450.00 | 11,600.00 | 11,160.00 | 11,580.00 | - | 1.14% | 56,415 |
| Jul 17, 2025 | 11,030.00 | 11,580.00 | 10,920.00 | 11,450.00 | - | 2.69% | 87,150 |
| Jul 16, 2025 | 10,860.00 | 11,380.00 | 10,660.00 | 11,150.00 | - | 0.27% | 104,186 |
| Jul 15, 2025 | 11,000.00 | 11,300.00 | 10,800.00 | 11,120.00 | - | 1.09% | 62,589 |
| Jul 14, 2025 | 11,280.00 | 11,390.00 | 10,830.00 | 11,000.00 | - | -2.57% | 76,204 |
| Jul 11, 2025 | 11,430.00 | 11,490.00 | 11,200.00 | 11,290.00 | - | -0.62% | 57,087 |
| Jul 10, 2025 | 11,340.00 | 11,590.00 | 11,210.00 | 11,360.00 | - | 0.18% | 40,144 |
| Jul 9, 2025 | 11,480.00 | 11,740.00 | 11,150.00 | 11,340.00 | - | 0.71% | 78,540 |
| Jul 8, 2025 | 11,850.00 | 11,890.00 | 11,150.00 | 11,260.00 | - | -4.17% | 102,132 |
| Jul 7, 2025 | 11,880.00 | 11,990.00 | 11,530.00 | 11,750.00 | - | -1.18% | 71,972 |
| Jul 4, 2025 | 12,250.00 | 12,640.00 | 11,640.00 | 11,890.00 | - | -3.33% | 133,491 |
| Jul 3, 2025 | 12,550.00 | 12,740.00 | 11,610.00 | 12,300.00 | - | -3.15% | 93,279 |
| Jul 2, 2025 | 12,960.00 | 12,960.00 | 12,150.00 | 12,700.00 | - | -1.55% | 164,135 |
| Jul 1, 2025 | 11,900.00 | 13,080.00 | 11,700.00 | 12,900.00 | - | 7.50% | 263,274 |
| Jun 30, 2025 | 12,110.00 | 12,340.00 | 11,650.00 | 12,000.00 | - | -0.66% | 183,368 |
| Jun 27, 2025 | 11,830.00 | 12,400.00 | 11,740.00 | 12,080.00 | - | 1.94% | 176,612 |
| Jun 26, 2025 | 12,030.00 | 12,030.00 | 11,250.00 | 11,850.00 | - | -1.50% | 242,830 |
| Jun 25, 2025 | 12,450.00 | 12,500.00 | 11,760.00 | 12,030.00 | - | -3.14% | 324,317 |
| Jun 24, 2025 | 11,930.00 | 12,450.00 | 11,780.00 | 12,420.00 | - | 4.11% | 350,284 |
| Jun 23, 2025 | 12,050.00 | 12,250.00 | 11,530.00 | 11,930.00 | - | -0.50% | 270,389 |
| Jun 20, 2025 | 11,990.00 | 11,990.00 | 11,410.00 | 11,990.00 | - | 1.61% | 408,470 |
| Jun 19, 2025 | 11,720.00 | 12,000.00 | 11,370.00 | 11,800.00 | - | 0.94% | 1,287,474 |
| Jun 18, 2025 | 10,860.00 | 11,750.00 | 10,530.00 | 11,690.00 | - | 7.64% | 303,434 |
| Jun 17, 2025 | 10,850.00 | 11,290.00 | 10,670.00 | 10,860.00 | - | 0.09% | 143,984 |
| Jun 16, 2025 | 10,200.00 | 11,260.00 | 10,200.00 | 10,850.00 | - | 5.44% | 240,211 |
| Jun 13, 2025 | 11,150.00 | 11,150.00 | 10,180.00 | 10,290.00 | - | -7.71% | 387,487 |
| Jun 12, 2025 | 11,000.00 | 11,520.00 | 10,660.00 | 11,150.00 | - | 1.64% | 248,691 |
| Jun 11, 2025 | 10,550.00 | 11,090.00 | 10,140.00 | 10,970.00 | - | 3.98% | 158,321 |
| Jun 10, 2025 | 11,000.00 | 11,340.00 | 10,290.00 | 10,550.00 | - | -4.09% | 209,226 |
| Jun 9, 2025 | 10,220.00 | 11,020.00 | 10,100.00 | 11,000.00 | - | 10.00% | 209,898 |
| Jun 5, 2025 | 10,300.00 | 10,510.00 | 9,400.00 | 10,000.00 | - | -3.85% | 266,930 |
| Jun 4, 2025 | 11,010.00 | 11,400.00 | 10,170.00 | 10,400.00 | - | -5.45% | 259,791 |
| Jun 2, 2025 | 10,770.00 | 11,210.00 | 10,670.00 | 11,000.00 | - | 3.58% | 174,044 |
| May 30, 2025 | 10,610.00 | 11,020.00 | 10,000.00 | 10,620.00 | - | -2.84% | 195,265 |
| May 29, 2025 | 10,950.00 | 11,520.00 | 10,120.00 | 10,930.00 | - | -7.84% | 505,900 |
| May 28, 2025 | 12,050.00 | 12,200.00 | 11,350.00 | 11,860.00 | - | -1.58% | 218,720 |