Qurient Co., Ltd. (KOSDAQ:115180)
South Korea · Delayed Price · Currency is KRW 17,970
+180 (1.01%)
At close: Jul 27, 2026
Qurient Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 17,660.00 | 17,730.00 | 16,480.00 | 16,920.00 | 16,920.00 | -5.84% | 63,249 |
| Jul 27, 2026 | 18,350.00 | 18,800.00 | 17,850.00 | 17,970.00 | 17,970.00 | 1.01% | 54,184 |
| Jul 24, 2026 | 18,270.00 | 18,820.00 | 17,520.00 | 17,790.00 | 17,790.00 | -3.84% | 46,177 |
| Jul 23, 2026 | 16,900.00 | 18,740.00 | 16,280.00 | 18,500.00 | 18,500.00 | 12.19% | 158,224 |
| Jul 22, 2026 | 16,310.00 | 17,160.00 | 16,310.00 | 16,490.00 | 16,490.00 | 1.48% | 67,583 |
| Jul 21, 2026 | 16,460.00 | 16,490.00 | 15,180.00 | 16,250.00 | 16,250.00 | 0.56% | 148,459 |
| Jul 20, 2026 | 17,210.00 | 17,820.00 | 15,910.00 | 16,160.00 | 16,160.00 | -9.47% | 150,942 |
| Jul 16, 2026 | 18,010.00 | 18,220.00 | 17,550.00 | 17,850.00 | 17,850.00 | -3.46% | 57,372 |
| Jul 15, 2026 | 17,260.00 | 18,560.00 | 17,260.00 | 18,490.00 | 18,490.00 | 8.19% | 117,330 |
| Jul 14, 2026 | 17,830.00 | 18,000.00 | 16,150.00 | 17,090.00 | 17,090.00 | -4.58% | 182,297 |
| Jul 13, 2026 | 19,180.00 | 19,870.00 | 17,300.00 | 17,910.00 | 17,910.00 | -3.19% | 162,279 |
| Jul 10, 2026 | 18,490.00 | 19,480.00 | 18,260.00 | 18,500.00 | 18,500.00 | -1.49% | 69,886 |
| Jul 9, 2026 | 18,980.00 | 19,380.00 | 18,040.00 | 18,780.00 | 18,780.00 | 0.05% | 78,926 |
| Jul 8, 2026 | 20,000.00 | 20,000.00 | 18,010.00 | 18,770.00 | 18,770.00 | -6.85% | 131,722 |
| Jul 7, 2026 | 20,250.00 | 21,800.00 | 19,620.00 | 20,150.00 | 20,150.00 | -0.49% | 76,697 |
| Jul 6, 2026 | 21,200.00 | 21,500.00 | 19,700.00 | 20,250.00 | 20,250.00 | -4.48% | 120,916 |
| Jul 3, 2026 | 21,150.00 | 21,300.00 | 19,920.00 | 21,200.00 | 21,200.00 | 0.47% | 105,615 |
| Jul 2, 2026 | 22,500.00 | 23,500.00 | 21,100.00 | 21,100.00 | 21,100.00 | -9.25% | 107,485 |
| Jul 1, 2026 | 22,000.00 | 23,300.00 | 21,200.00 | 23,250.00 | 23,250.00 | 7.64% | 132,294 |
| Jun 30, 2026 | 23,600.00 | 23,600.00 | 21,300.00 | 21,600.00 | 21,600.00 | -8.47% | 85,162 |
| Jun 29, 2026 | 19,800.00 | 23,600.00 | 19,800.00 | 23,600.00 | 23,600.00 | 19.86% | 206,869 |
| Jun 26, 2026 | 21,350.00 | 21,500.00 | 19,190.00 | 19,690.00 | 19,690.00 | -7.56% | 136,278 |
| Jun 25, 2026 | 22,900.00 | 23,400.00 | 21,000.00 | 21,300.00 | 21,300.00 | -5.96% | 45,248 |
| Jun 24, 2026 | 21,100.00 | 23,200.00 | 19,500.00 | 22,650.00 | 22,650.00 | 7.35% | 134,045 |
| Jun 23, 2026 | 21,650.00 | 22,750.00 | 20,000.00 | 21,100.00 | 21,100.00 | -3.43% | 259,943 |
| Jun 22, 2026 | 22,700.00 | 22,700.00 | 20,800.00 | 21,850.00 | 21,850.00 | -4.17% | 181,186 |
| Jun 19, 2026 | 24,450.00 | 24,500.00 | 21,800.00 | 22,800.00 | 22,800.00 | -6.94% | 214,223 |
| Jun 18, 2026 | 26,700.00 | 26,700.00 | 24,200.00 | 24,500.00 | 24,500.00 | -8.58% | 100,422 |
| Jun 17, 2026 | 26,150.00 | 27,200.00 | 25,300.00 | 26,800.00 | 26,800.00 | 2.29% | 71,917 |
| Jun 16, 2026 | 26,250.00 | 26,950.00 | 25,350.00 | 26,200.00 | 26,200.00 | 1.16% | 65,105 |
| Jun 15, 2026 | 25,250.00 | 26,400.00 | 24,800.00 | 25,900.00 | 25,900.00 | 1.97% | 108,067 |
| Jun 12, 2026 | 27,550.00 | 27,850.00 | 24,900.00 | 25,400.00 | 25,400.00 | -5.75% | 143,360 |
| Jun 11, 2026 | 24,000.00 | 27,700.00 | 23,600.00 | 26,950.00 | 26,950.00 | 8.45% | 108,974 |
| Jun 10, 2026 | 24,750.00 | 25,800.00 | 24,050.00 | 24,850.00 | 24,850.00 | -2.36% | 77,007 |
| Jun 9, 2026 | 23,650.00 | 25,550.00 | 23,250.00 | 25,450.00 | 25,450.00 | 7.61% | 88,946 |
| Jun 8, 2026 | 24,350.00 | 25,250.00 | 23,350.00 | 23,650.00 | 23,650.00 | -10.25% | 113,952 |
| Jun 5, 2026 | 27,900.00 | 28,750.00 | 26,350.00 | 26,350.00 | 26,350.00 | -4.70% | 80,157 |
| Jun 4, 2026 | 28,150.00 | 29,000.00 | 26,700.00 | 27,650.00 | 27,650.00 | -2.47% | 91,488 |
| Jun 2, 2026 | 28,000.00 | 29,200.00 | 27,300.00 | 28,350.00 | 28,350.00 | -1.56% | 122,309 |
| Jun 1, 2026 | 28,050.00 | 30,250.00 | 25,950.00 | 28,800.00 | 28,800.00 | 4.16% | 140,094 |
| May 29, 2026 | 30,150.00 | 30,450.00 | 27,250.00 | 27,650.00 | 27,650.00 | -7.37% | 137,619 |
| May 28, 2026 | 31,500.00 | 31,800.00 | 29,000.00 | 29,850.00 | 29,850.00 | -5.09% | 224,403 |
| May 27, 2026 | 31,000.00 | 33,000.00 | 29,750.00 | 31,450.00 | 31,450.00 | -0.16% | 203,508 |
| May 26, 2026 | 31,000.00 | 32,800.00 | 28,500.00 | 31,500.00 | 31,500.00 | 7.88% | 178,100 |
| May 22, 2026 | 27,900.00 | 30,200.00 | 27,900.00 | 29,200.00 | 29,200.00 | 6.38% | 238,783 |
| May 21, 2026 | 26,700.00 | 28,650.00 | 26,700.00 | 27,450.00 | 27,450.00 | 4.37% | 275,947 |
| May 20, 2026 | 26,150.00 | 26,400.00 | 25,100.00 | 26,300.00 | 26,300.00 | -1.50% | 145,898 |
| May 19, 2026 | 26,250.00 | 27,650.00 | 25,000.00 | 26,700.00 | 26,700.00 | -0.37% | 214,699 |
| May 18, 2026 | 26,400.00 | 27,350.00 | 25,000.00 | 26,800.00 | 26,800.00 | -3.60% | 282,123 |
| May 15, 2026 | 29,950.00 | 29,950.00 | 27,000.00 | 27,800.00 | 27,800.00 | -7.18% | 270,329 |