Qurient Co., Ltd. (KOSDAQ:115180)
South Korea · Delayed Price · Currency is KRW 37,300
-2,000 (-5.09%)
At close: Apr 30, 2026
Qurient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 39,350.00 | 39,350.00 | 37,050.00 | 37,300.00 | 37,300.00 | -5.09% | 190,469 |
| Apr 29, 2026 | 39,350.00 | 40,700.00 | 38,650.00 | 39,300.00 | 39,300.00 | -0.63% | 103,888 |
| Apr 28, 2026 | 40,200.00 | 40,250.00 | 38,900.00 | 39,550.00 | 39,550.00 | -3.54% | 120,279 |
| Apr 27, 2026 | 40,300.00 | 42,200.00 | 39,850.00 | 41,000.00 | 41,000.00 | 4.06% | 249,938 |
| Apr 24, 2026 | 38,450.00 | 40,650.00 | 37,850.00 | 39,400.00 | 39,400.00 | 3.28% | 236,122 |
| Apr 23, 2026 | 37,550.00 | 40,200.00 | 36,300.00 | 38,150.00 | 38,150.00 | 2.28% | 277,052 |
| Apr 22, 2026 | 38,600.00 | 38,750.00 | 36,550.00 | 37,300.00 | 37,300.00 | -1.71% | 99,871 |
| Apr 21, 2026 | 40,250.00 | 40,350.00 | 37,950.00 | 37,950.00 | 37,950.00 | -7.21% | 203,963 |
| Apr 20, 2026 | 38,250.00 | 42,050.00 | 37,700.00 | 40,900.00 | 40,900.00 | 7.92% | 258,212 |
| Apr 17, 2026 | 38,600.00 | 38,600.00 | 36,550.00 | 37,900.00 | 37,900.00 | -0.39% | 132,262 |
| Apr 16, 2026 | 40,100.00 | 40,750.00 | 37,550.00 | 38,050.00 | 38,050.00 | -0.78% | 237,445 |
| Apr 15, 2026 | 38,100.00 | 39,300.00 | 37,300.00 | 38,350.00 | 38,350.00 | 6.97% | 271,262 |
| Apr 14, 2026 | 36,000.00 | 36,950.00 | 35,400.00 | 35,850.00 | 35,850.00 | 4.52% | 120,359 |
| Apr 13, 2026 | 34,650.00 | 34,700.00 | 33,300.00 | 34,300.00 | 34,300.00 | -1.29% | 92,478 |
| Apr 10, 2026 | 34,650.00 | 35,250.00 | 33,400.00 | 34,750.00 | 34,750.00 | 1.31% | 175,886 |
| Apr 9, 2026 | 34,900.00 | 35,000.00 | 33,950.00 | 34,300.00 | 34,300.00 | -0.44% | 78,848 |
| Apr 8, 2026 | 36,800.00 | 36,800.00 | 33,900.00 | 34,450.00 | 34,450.00 | -1.99% | 261,802 |
| Apr 7, 2026 | 34,900.00 | 35,500.00 | 33,900.00 | 35,150.00 | 35,150.00 | 0.72% | 197,291 |
| Apr 6, 2026 | 35,650.00 | 36,150.00 | 34,300.00 | 34,900.00 | 34,900.00 | -1.97% | 145,599 |
| Apr 3, 2026 | 37,050.00 | 37,300.00 | 34,350.00 | 35,600.00 | 35,600.00 | -1.52% | 245,493 |
| Apr 2, 2026 | 40,450.00 | 41,150.00 | 35,000.00 | 36,150.00 | 36,150.00 | -10.19% | 325,032 |
| Apr 1, 2026 | 39,650.00 | 42,150.00 | 38,400.00 | 40,250.00 | 40,250.00 | 10.43% | 303,280 |
| Mar 31, 2026 | 38,050.00 | 38,050.00 | 36,050.00 | 36,450.00 | 36,450.00 | -3.83% | 185,867 |
| Mar 30, 2026 | 38,950.00 | 39,500.00 | 37,800.00 | 37,900.00 | 37,900.00 | -6.42% | 184,773 |
| Mar 27, 2026 | 41,000.00 | 41,100.00 | 39,300.00 | 40,500.00 | 40,500.00 | -1.22% | 176,430 |
| Mar 26, 2026 | 41,500.00 | 42,900.00 | 40,050.00 | 41,000.00 | 41,000.00 | 3.54% | 372,149 |
| Mar 25, 2026 | 42,000.00 | 42,000.00 | 38,550.00 | 39,600.00 | 39,600.00 | -2.94% | 504,237 |
| Mar 24, 2026 | 43,250.00 | 43,850.00 | 39,350.00 | 40,800.00 | 40,800.00 | -1.33% | 401,099 |
| Mar 23, 2026 | 43,300.00 | 44,150.00 | 41,050.00 | 41,350.00 | 41,350.00 | -8.01% | 240,643 |
| Mar 20, 2026 | 45,100.00 | 45,850.00 | 43,950.00 | 44,950.00 | 44,950.00 | -0.22% | 1,019,353 |
| Mar 19, 2026 | 45,250.00 | 45,900.00 | 43,600.00 | 45,050.00 | 45,050.00 | -3.33% | 447,737 |
| Mar 18, 2026 | 46,700.00 | 47,900.00 | 45,500.00 | 46,600.00 | 46,600.00 | 2.42% | 332,408 |
| Mar 17, 2026 | 50,000.00 | 50,000.00 | 45,500.00 | 45,500.00 | 45,500.00 | -5.21% | 490,565 |
| Mar 16, 2026 | 50,900.00 | 51,100.00 | 47,150.00 | 48,000.00 | 48,000.00 | -3.81% | 540,648 |
| Mar 13, 2026 | 48,650.00 | 52,800.00 | 48,250.00 | 49,900.00 | 49,900.00 | 0.10% | 752,162 |
| Mar 12, 2026 | 49,700.00 | 53,000.00 | 47,850.00 | 49,850.00 | 49,850.00 | 1.73% | 773,365 |
| Mar 11, 2026 | 52,600.00 | 62,900.00 | 47,000.00 | 49,000.00 | 49,000.00 | -3.73% | 2,267,371 |
| Mar 10, 2026 | 48,100.00 | 52,600.00 | 46,000.00 | 50,900.00 | 50,900.00 | 25.37% | 2,493,091 |
| Mar 9, 2026 | 39,400.00 | 41,600.00 | 38,100.00 | 40,600.00 | 40,600.00 | -1.46% | 511,205 |
| Mar 6, 2026 | 36,500.00 | 43,000.00 | 35,700.00 | 41,200.00 | 41,200.00 | 19.25% | 1,364,330 |
| Mar 5, 2026 | 28,250.00 | 34,550.00 | 28,250.00 | 34,550.00 | 34,550.00 | 29.89% | 726,270 |
| Mar 4, 2026 | 29,700.00 | 30,750.00 | 25,650.00 | 26,600.00 | 26,600.00 | -15.29% | 414,982 |
| Mar 3, 2026 | 30,650.00 | 32,050.00 | 30,000.00 | 31,400.00 | 31,400.00 | -2.64% | 279,113 |
| Feb 27, 2026 | 32,300.00 | 32,800.00 | 31,050.00 | 32,250.00 | 32,250.00 | -4.30% | 173,438 |
| Feb 26, 2026 | 32,300.00 | 34,900.00 | 31,200.00 | 33,700.00 | 33,700.00 | 4.33% | 226,819 |
| Feb 25, 2026 | 32,450.00 | 33,350.00 | 31,800.00 | 32,300.00 | 32,300.00 | 0.78% | 108,194 |
| Feb 24, 2026 | 33,200.00 | 33,200.00 | 31,500.00 | 32,050.00 | 32,050.00 | -2.14% | 119,670 |
| Feb 23, 2026 | 32,750.00 | 33,400.00 | 32,100.00 | 32,750.00 | 32,750.00 | 1.39% | 124,490 |
| Feb 20, 2026 | 33,900.00 | 33,950.00 | 31,950.00 | 32,300.00 | 32,300.00 | -2.42% | 161,695 |
| Feb 19, 2026 | 34,200.00 | 34,500.00 | 31,150.00 | 33,100.00 | 33,100.00 | -4.06% | 594,686 |