Qurient Co., Ltd. (KOSDAQ:115180)
South Korea · Delayed Price · Currency is KRW 22,400
+1,150 (5.41%)
At close: Nov 10, 2025
Qurient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 25,050.00 | 27,950.00 | 24,150.00 | 27,750.00 | 27,750.00 | 12.12% | 554,431 |
| Nov 12, 2025 | 22,350.00 | 24,950.00 | 22,100.00 | 24,750.00 | 24,750.00 | 13.79% | 400,356 |
| Nov 11, 2025 | 22,000.00 | 22,250.00 | 21,550.00 | 21,750.00 | 21,750.00 | -2.90% | 127,393 |
| Nov 10, 2025 | 21,450.00 | 22,500.00 | 21,000.00 | 22,400.00 | 22,400.00 | 5.41% | 239,678 |
| Nov 7, 2025 | 20,350.00 | 21,600.00 | 20,200.00 | 21,250.00 | 21,250.00 | 2.91% | 261,584 |
| Nov 6, 2025 | 21,000.00 | 21,550.00 | 20,150.00 | 20,650.00 | 20,650.00 | -0.96% | 122,072 |
| Nov 5, 2025 | 21,000.00 | 21,100.00 | 19,740.00 | 20,850.00 | 20,850.00 | -2.80% | 317,442 |
| Nov 4, 2025 | 19,860.00 | 21,700.00 | 19,100.00 | 21,450.00 | 21,450.00 | 8.06% | 342,004 |
| Nov 3, 2025 | 20,350.00 | 20,800.00 | 19,300.00 | 19,850.00 | 19,850.00 | -1.00% | 197,143 |
| Oct 31, 2025 | 18,840.00 | 20,500.00 | 18,710.00 | 20,050.00 | 20,050.00 | 6.42% | 330,581 |
| Oct 30, 2025 | 19,100.00 | 19,270.00 | 18,580.00 | 18,840.00 | 18,840.00 | -0.74% | 107,039 |
| Oct 29, 2025 | 18,860.00 | 19,570.00 | 18,150.00 | 18,980.00 | 18,980.00 | 2.15% | 287,854 |
| Oct 28, 2025 | 18,430.00 | 18,950.00 | 17,960.00 | 18,580.00 | 18,580.00 | 0.65% | 326,685 |
| Oct 27, 2025 | 18,400.00 | 18,740.00 | 17,500.00 | 18,460.00 | 18,460.00 | -2.43% | 603,618 |
| Oct 24, 2025 | 19,190.00 | 19,750.00 | 18,500.00 | 18,920.00 | 18,920.00 | -0.42% | 248,896 |
| Oct 23, 2025 | 23,650.00 | 24,000.00 | 18,500.00 | 19,000.00 | 19,000.00 | -7.32% | 933,779 |
| Oct 22, 2025 | 21,000.00 | 21,200.00 | 20,000.00 | 20,500.00 | 20,500.00 | -4.43% | 196,129 |
| Oct 21, 2025 | 22,150.00 | 22,150.00 | 19,990.00 | 21,450.00 | 21,450.00 | -1.38% | 483,628 |
| Oct 20, 2025 | 22,750.00 | 22,800.00 | 20,900.00 | 21,750.00 | 21,750.00 | -4.61% | 390,434 |
| Oct 17, 2025 | 21,800.00 | 23,350.00 | 21,200.00 | 22,800.00 | 22,800.00 | 4.83% | 399,146 |
| Oct 16, 2025 | 22,900.00 | 23,150.00 | 21,150.00 | 21,750.00 | 21,750.00 | -2.25% | 386,711 |
| Oct 15, 2025 | 19,270.00 | 22,350.00 | 19,140.00 | 22,250.00 | 22,250.00 | 16.74% | 689,975 |
| Oct 14, 2025 | 19,840.00 | 19,990.00 | 18,700.00 | 19,060.00 | 19,060.00 | -2.26% | 247,559 |
| Oct 13, 2025 | 19,820.00 | 20,750.00 | 18,680.00 | 19,500.00 | 19,500.00 | -2.26% | 509,180 |
| Oct 10, 2025 | 18,900.00 | 20,750.00 | 18,570.00 | 19,950.00 | 19,950.00 | 8.96% | 548,596 |
| Oct 2, 2025 | 16,400.00 | 18,420.00 | 16,390.00 | 18,310.00 | 18,310.00 | 11.78% | 455,808 |
| Oct 1, 2025 | 16,400.00 | 16,750.00 | 16,150.00 | 16,380.00 | 16,380.00 | -0.12% | 154,145 |
| Sep 30, 2025 | 16,340.00 | 16,880.00 | 16,270.00 | 16,400.00 | 16,400.00 | 0.43% | 225,466 |
| Sep 29, 2025 | 15,830.00 | 17,240.00 | 15,460.00 | 16,330.00 | 16,330.00 | 3.09% | 497,203 |
| Sep 26, 2025 | 15,890.00 | 16,450.00 | 15,220.00 | 15,840.00 | 15,840.00 | -0.13% | 322,732 |
| Sep 25, 2025 | 15,000.00 | 16,200.00 | 14,000.00 | 15,860.00 | 15,860.00 | 5.73% | 666,242 |
| Sep 24, 2025 | 14,490.00 | 15,050.00 | 13,800.00 | 15,000.00 | 15,000.00 | 3.88% | 238,399 |
| Sep 23, 2025 | 14,250.00 | 14,550.00 | 13,790.00 | 14,440.00 | 14,440.00 | 0.84% | 138,957 |
| Sep 22, 2025 | 13,480.00 | 14,550.00 | 13,330.00 | 14,320.00 | 14,320.00 | 6.15% | 340,458 |
| Sep 19, 2025 | 13,350.00 | 13,580.00 | 12,500.00 | 13,490.00 | 13,490.00 | -0.07% | 232,217 |
| Sep 18, 2025 | 12,800.00 | 13,500.00 | 12,620.00 | 13,500.00 | 13,500.00 | 7.14% | 232,223 |
| Sep 17, 2025 | 12,750.00 | 13,000.00 | 12,400.00 | 12,600.00 | 12,600.00 | -1.18% | 84,051 |
| Sep 16, 2025 | 12,300.00 | 13,320.00 | 12,100.00 | 12,750.00 | 12,750.00 | 4.94% | 211,705 |
| Sep 15, 2025 | 11,950.00 | 12,350.00 | 11,660.00 | 12,150.00 | 12,150.00 | 1.67% | 113,119 |
| Sep 12, 2025 | 11,750.00 | 12,170.00 | 10,980.00 | 11,950.00 | 11,950.00 | 2.49% | 154,889 |
| Sep 11, 2025 | 12,340.00 | 12,350.00 | 11,490.00 | 11,660.00 | 11,660.00 | -4.03% | 153,616 |
| Sep 10, 2025 | 12,680.00 | 13,040.00 | 11,930.00 | 12,150.00 | 12,150.00 | -4.18% | 150,337 |
| Sep 9, 2025 | 12,560.00 | 12,820.00 | 12,480.00 | 12,680.00 | 12,680.00 | 0.63% | 65,816 |
| Sep 8, 2025 | 12,500.00 | 12,730.00 | 12,200.00 | 12,600.00 | 12,600.00 | 1.12% | 87,090 |
| Sep 5, 2025 | 12,880.00 | 12,880.00 | 12,280.00 | 12,460.00 | 12,460.00 | -2.50% | 79,473 |
| Sep 4, 2025 | 12,420.00 | 12,900.00 | 12,260.00 | 12,780.00 | 12,780.00 | 2.82% | 132,851 |
| Sep 3, 2025 | 12,420.00 | 12,480.00 | 12,030.00 | 12,430.00 | 12,430.00 | 0.89% | 80,639 |
| Sep 2, 2025 | 12,300.00 | 12,600.00 | 11,890.00 | 12,320.00 | 12,320.00 | 1.40% | 86,465 |
| Sep 1, 2025 | 12,190.00 | 12,730.00 | 11,720.00 | 12,150.00 | 12,150.00 | -2.17% | 86,738 |
| Aug 29, 2025 | 12,110.00 | 12,460.00 | 11,920.00 | 12,420.00 | 12,420.00 | 2.56% | 94,696 |