Qurient Co., Ltd. (KOSDAQ:115180)
South Korea · Delayed Price · Currency is KRW 32,500
-1,200 (-3.56%)
At close: Feb 6, 2026
Qurient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 32,400.00 | 32,900.00 | 31,000.00 | 32,500.00 | 32,500.00 | -3.56% | 145,293 |
| Feb 5, 2026 | 34,950.00 | 35,700.00 | 33,500.00 | 33,700.00 | 33,700.00 | -2.60% | 144,480 |
| Feb 4, 2026 | 33,500.00 | 34,750.00 | 33,200.00 | 34,600.00 | 34,600.00 | 2.22% | 136,742 |
| Feb 3, 2026 | 35,700.00 | 36,300.00 | 32,800.00 | 33,850.00 | 33,850.00 | -5.05% | 358,005 |
| Feb 2, 2026 | 32,800.00 | 36,700.00 | 32,300.00 | 35,650.00 | 35,650.00 | 4.09% | 344,493 |
| Jan 30, 2026 | 34,900.00 | 35,600.00 | 34,150.00 | 34,250.00 | 34,250.00 | -4.06% | 214,224 |
| Jan 29, 2026 | 34,700.00 | 36,200.00 | 33,450.00 | 35,700.00 | 35,700.00 | 3.03% | 354,789 |
| Jan 28, 2026 | 32,400.00 | 35,200.00 | 31,750.00 | 34,650.00 | 34,650.00 | 14.36% | 561,439 |
| Jan 27, 2026 | 30,000.00 | 31,200.00 | 30,000.00 | 30,300.00 | 30,300.00 | -2.42% | 157,704 |
| Jan 26, 2026 | 29,600.00 | 31,400.00 | 29,250.00 | 31,050.00 | 31,050.00 | 5.43% | 324,327 |
| Jan 23, 2026 | 26,750.00 | 30,300.00 | 26,400.00 | 29,450.00 | 29,450.00 | 13.49% | 403,453 |
| Jan 22, 2026 | 26,250.00 | 26,450.00 | 24,500.00 | 25,950.00 | 25,950.00 | 0.58% | 290,457 |
| Jan 21, 2026 | 28,050.00 | 28,500.00 | 24,300.00 | 25,800.00 | 25,800.00 | -10.42% | 651,457 |
| Jan 20, 2026 | 28,400.00 | 29,350.00 | 28,400.00 | 28,800.00 | 28,800.00 | -1.54% | 147,059 |
| Jan 19, 2026 | 29,450.00 | 29,500.00 | 28,500.00 | 29,250.00 | 29,250.00 | -0.68% | 394,336 |
| Jan 16, 2026 | 28,100.00 | 29,850.00 | 27,650.00 | 29,450.00 | 29,450.00 | 3.33% | 237,126 |
| Jan 15, 2026 | 27,300.00 | 28,500.00 | 26,600.00 | 28,500.00 | 28,500.00 | 4.97% | 200,117 |
| Jan 14, 2026 | 29,300.00 | 29,300.00 | 27,000.00 | 27,150.00 | 27,150.00 | -7.34% | 394,710 |
| Jan 13, 2026 | 29,750.00 | 30,150.00 | 29,200.00 | 29,300.00 | 29,300.00 | -1.68% | 131,475 |
| Jan 12, 2026 | 30,350.00 | 30,600.00 | 28,950.00 | 29,800.00 | 29,800.00 | -1.65% | 183,743 |
| Jan 9, 2026 | 31,000.00 | 31,150.00 | 30,100.00 | 30,300.00 | 30,300.00 | -3.66% | 144,025 |
| Jan 8, 2026 | 30,200.00 | 32,100.00 | 29,950.00 | 31,450.00 | 31,450.00 | 4.49% | 232,400 |
| Jan 7, 2026 | 29,250.00 | 30,250.00 | 29,000.00 | 30,100.00 | 30,100.00 | 2.91% | 190,496 |
| Jan 6, 2026 | 30,150.00 | 30,450.00 | 28,750.00 | 29,250.00 | 29,250.00 | -4.72% | 200,498 |
| Jan 5, 2026 | 28,700.00 | 30,800.00 | 28,400.00 | 30,700.00 | 30,700.00 | 4.24% | 182,084 |
| Jan 2, 2026 | 28,450.00 | 29,800.00 | 27,850.00 | 29,450.00 | 29,450.00 | -2.64% | 248,806 |
| Dec 30, 2025 | 30,500.00 | 30,600.00 | 28,700.00 | 30,250.00 | 30,250.00 | -0.82% | 188,086 |
| Dec 29, 2025 | 28,750.00 | 30,750.00 | 27,400.00 | 30,500.00 | 30,500.00 | 7.21% | 247,587 |
| Dec 26, 2025 | 27,950.00 | 28,700.00 | 26,800.00 | 28,450.00 | 28,450.00 | 2.71% | 246,576 |
| Dec 24, 2025 | 28,000.00 | 28,500.00 | 27,000.00 | 27,700.00 | 27,700.00 | -0.89% | 139,164 |
| Dec 23, 2025 | 28,000.00 | 28,400.00 | 27,500.00 | 27,950.00 | 27,950.00 | 1.45% | 131,123 |
| Dec 22, 2025 | 28,950.00 | 29,000.00 | 26,950.00 | 27,550.00 | 27,550.00 | -4.01% | 177,712 |
| Dec 19, 2025 | 29,000.00 | 29,500.00 | 27,750.00 | 28,700.00 | 28,700.00 | -1.03% | 222,694 |
| Dec 18, 2025 | 26,950.00 | 29,100.00 | 26,600.00 | 29,000.00 | 29,000.00 | 5.07% | 223,773 |
| Dec 17, 2025 | 29,750.00 | 29,750.00 | 27,350.00 | 27,600.00 | 27,600.00 | -5.64% | 204,777 |
| Dec 16, 2025 | 30,300.00 | 30,300.00 | 28,950.00 | 29,250.00 | 29,250.00 | -3.47% | 195,605 |
| Dec 15, 2025 | 27,800.00 | 30,350.00 | 27,150.00 | 30,300.00 | 30,300.00 | 5.94% | 348,761 |
| Dec 12, 2025 | 28,800.00 | 29,950.00 | 28,300.00 | 28,600.00 | 28,600.00 | - | 173,166 |
| Dec 11, 2025 | 30,150.00 | 30,250.00 | 28,250.00 | 28,600.00 | 28,600.00 | -3.70% | 156,201 |
| Dec 10, 2025 | 28,950.00 | 30,000.00 | 28,300.00 | 29,700.00 | 29,700.00 | 3.48% | 190,716 |
| Dec 9, 2025 | 28,950.00 | 29,150.00 | 28,000.00 | 28,700.00 | 28,700.00 | -0.86% | 218,106 |
| Dec 8, 2025 | 30,850.00 | 30,900.00 | 28,450.00 | 28,950.00 | 28,950.00 | -6.91% | 366,921 |
| Dec 5, 2025 | 32,350.00 | 32,350.00 | 29,650.00 | 31,100.00 | 31,100.00 | -4.60% | 280,332 |
| Dec 4, 2025 | 32,100.00 | 32,900.00 | 31,550.00 | 32,600.00 | 32,600.00 | 1.56% | 166,381 |
| Dec 3, 2025 | 31,350.00 | 33,600.00 | 31,350.00 | 32,100.00 | 32,100.00 | 3.05% | 247,751 |
| Dec 2, 2025 | 30,400.00 | 31,750.00 | 30,100.00 | 31,150.00 | 31,150.00 | -0.16% | 206,379 |
| Dec 1, 2025 | 29,500.00 | 31,700.00 | 29,050.00 | 31,200.00 | 31,200.00 | 6.85% | 326,938 |
| Nov 28, 2025 | 28,100.00 | 30,200.00 | 28,000.00 | 29,200.00 | 29,200.00 | 3.91% | 347,538 |
| Nov 27, 2025 | 26,050.00 | 28,400.00 | 25,150.00 | 28,100.00 | 28,100.00 | 8.08% | 449,692 |
| Nov 26, 2025 | 24,200.00 | 26,500.00 | 22,150.00 | 26,000.00 | 26,000.00 | 9.47% | 447,080 |