Qurient Co., Ltd. (KOSDAQ:115180)
South Korea · Delayed Price · Currency is KRW 20,200
-1,450 (-6.70%)
At close: Oct 22, 2026
Qurient Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 21,900.00 | 21,900.00 | 19,940.00 | 20,200.00 | 20,200.00 | -6.70% | 119,407 |
| Oct 21, 2026 | 20,000.00 | 22,350.00 | 19,860.00 | 21,650.00 | 21,650.00 | 8.25% | 171,385 |
| Oct 20, 2026 | 19,550.00 | 20,000.00 | 18,720.00 | 20,000.00 | 20,000.00 | 3.63% | 112,326 |
| Oct 19, 2026 | 19,950.00 | 20,400.00 | 18,950.00 | 19,300.00 | 19,300.00 | -5.67% | 129,320 |
| Oct 16, 2026 | 20,600.00 | 22,150.00 | 19,520.00 | 21,500.00 | 20,461.12 | 3.37% | 138,013 |
| Oct 15, 2026 | 21,300.00 | 21,650.00 | 20,150.00 | 20,800.00 | 19,794.94 | -2.80% | 160,419 |
| Oct 14, 2026 | 20,600.00 | 22,300.00 | 19,800.00 | 21,400.00 | 20,365.95 | 9.18% | 346,653 |
| Oct 13, 2026 | 22,700.00 | 22,700.00 | 19,000.00 | 19,600.00 | 18,652.93 | -10.30% | 484,493 |
| Oct 12, 2026 | 22,350.00 | 23,350.00 | 21,550.00 | 21,850.00 | 20,794.21 | -2.24% | 113,428 |
| Oct 8, 2026 | 23,450.00 | 24,000.00 | 20,800.00 | 22,350.00 | 21,270.05 | -7.64% | 203,122 |
| Oct 7, 2026 | 24,600.00 | 25,500.00 | 23,850.00 | 24,200.00 | 23,030.66 | -3.20% | 72,412 |
| Oct 6, 2026 | 24,900.00 | 25,800.00 | 24,050.00 | 25,000.00 | 23,792.00 | 1.01% | 115,347 |
| Oct 2, 2026 | 25,050.00 | 25,200.00 | 24,150.00 | 24,750.00 | 23,554.08 | 0.41% | 59,268 |
| Oct 1, 2026 | 22,250.00 | 25,150.00 | 22,250.00 | 24,650.00 | 23,458.91 | 12.05% | 216,411 |
| Sep 30, 2026 | 21,500.00 | 22,600.00 | 21,300.00 | 22,000.00 | 20,936.96 | 2.33% | 39,583 |
| Sep 29, 2026 | 22,800.00 | 22,850.00 | 21,350.00 | 21,500.00 | 20,461.12 | -4.66% | 72,547 |
| Sep 28, 2026 | 23,050.00 | 23,350.00 | 22,400.00 | 22,550.00 | 21,460.38 | -0.22% | 52,973 |
| Sep 23, 2026 | 22,650.00 | 23,000.00 | 22,350.00 | 22,600.00 | 21,507.97 | 0.44% | 47,090 |
| Sep 22, 2026 | 22,200.00 | 22,850.00 | 21,700.00 | 22,500.00 | 21,412.80 | 1.35% | 90,826 |
| Sep 21, 2026 | 22,100.00 | 22,700.00 | 21,600.00 | 22,200.00 | 21,127.30 | 3.74% | 59,341 |
| Sep 18, 2026 | 22,400.00 | 22,600.00 | 21,400.00 | 21,400.00 | 20,365.95 | -4.46% | 87,269 |
| Sep 17, 2026 | 22,000.00 | 23,600.00 | 21,500.00 | 22,400.00 | 21,317.63 | 2.05% | 118,824 |
| Sep 16, 2026 | 21,500.00 | 22,150.00 | 21,050.00 | 21,950.00 | 20,889.38 | 0.46% | 39,269 |
| Sep 15, 2026 | 21,800.00 | 23,000.00 | 21,350.00 | 21,850.00 | 20,794.21 | -1.13% | 78,114 |
| Sep 14, 2026 | 21,150.00 | 22,700.00 | 21,150.00 | 22,100.00 | 21,032.13 | 1.38% | 101,435 |
| Sep 11, 2026 | 21,050.00 | 22,050.00 | 20,750.00 | 21,800.00 | 20,746.62 | 0.23% | 91,239 |
| Sep 10, 2026 | 22,050.00 | 22,200.00 | 20,900.00 | 21,750.00 | 20,699.04 | -3.33% | 144,637 |
| Sep 9, 2026 | 22,500.00 | 23,000.00 | 21,550.00 | 22,500.00 | 21,412.80 | -1.96% | 175,430 |
| Sep 8, 2026 | 25,400.00 | 25,600.00 | 22,650.00 | 22,950.00 | 21,841.06 | -10.87% | 246,754 |
| Sep 7, 2026 | 22,700.00 | 26,250.00 | 22,350.00 | 25,750.00 | 24,505.76 | 11.71% | 354,426 |
| Sep 4, 2026 | 19,960.00 | 23,300.00 | 18,830.00 | 23,050.00 | 21,936.22 | 17.30% | 658,970 |
| Sep 3, 2026 | 20,800.00 | 21,150.00 | 19,540.00 | 19,650.00 | 18,700.51 | -4.15% | 284,229 |
| Sep 2, 2026 | 20,700.00 | 21,800.00 | 20,500.00 | 20,500.00 | 19,509.44 | -3.98% | 196,556 |
| Sep 1, 2026 | 20,350.00 | 21,700.00 | 20,150.00 | 21,350.00 | 20,318.37 | 3.89% | 180,418 |
| Aug 31, 2026 | 19,400.00 | 20,650.00 | 18,170.00 | 20,550.00 | 19,557.02 | 1.23% | 219,337 |
| Aug 28, 2026 | 21,700.00 | 21,700.00 | 19,680.00 | 20,300.00 | 19,319.10 | -8.97% | 389,292 |
| Aug 27, 2026 | 25,350.00 | 25,450.00 | 20,450.00 | 22,300.00 | 21,222.46 | -13.06% | 649,613 |
| Aug 26, 2026 | 24,900.00 | 26,650.00 | 24,900.00 | 25,650.00 | 24,410.59 | 2.40% | 221,444 |
| Aug 25, 2026 | 25,700.00 | 26,000.00 | 23,500.00 | 25,050.00 | 23,839.58 | -4.93% | 175,936 |
| Aug 24, 2026 | 25,450.00 | 27,950.00 | 25,250.00 | 26,350.00 | 25,076.77 | 6.25% | 380,299 |
| Aug 21, 2026 | 25,200.00 | 26,050.00 | 23,700.00 | 24,800.00 | 23,601.66 | -4.80% | 161,311 |
| Aug 20, 2026 | 26,900.00 | 27,500.00 | 24,900.00 | 26,050.00 | 24,791.26 | 3.17% | 120,511 |
| Aug 19, 2026 | 24,300.00 | 26,700.00 | 23,600.00 | 25,250.00 | 24,029.92 | 2.43% | 200,683 |
| Aug 18, 2026 | 25,850.00 | 26,150.00 | 24,450.00 | 24,650.00 | 23,458.91 | -3.71% | 144,976 |
| Aug 14, 2026 | 25,000.00 | 26,700.00 | 24,750.00 | 25,600.00 | 24,363.01 | 2.61% | 170,239 |
| Aug 13, 2026 | 24,250.00 | 26,000.00 | 23,300.00 | 24,950.00 | 23,744.42 | 4.18% | 188,810 |
| Aug 12, 2026 | 25,250.00 | 25,850.00 | 23,650.00 | 23,950.00 | 22,792.74 | -8.76% | 230,352 |
| Aug 11, 2026 | 27,800.00 | 29,350.00 | 26,000.00 | 26,250.00 | 24,981.60 | -2.78% | 308,473 |
| Aug 10, 2026 | 24,550.00 | 28,700.00 | 24,400.00 | 27,000.00 | 25,695.36 | 17.90% | 474,814 |
| Aug 7, 2026 | 23,550.00 | 23,800.00 | 22,150.00 | 22,900.00 | 21,793.47 | -2.14% | 144,447 |