Qurient Co., Ltd. (KOSDAQ:115180)
South Korea · Delayed Price · Currency is KRW 24,650
+2,650 (12.05%)
At close: Oct 1, 2026
Qurient Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 22,250.00 | 25,150.00 | 22,250.00 | 24,650.00 | 24,650.00 | 12.05% | 213,579 |
| Sep 30, 2026 | 21,500.00 | 22,600.00 | 21,300.00 | 22,000.00 | 22,000.00 | 2.33% | 38,909 |
| Sep 29, 2026 | 22,800.00 | 22,850.00 | 21,350.00 | 21,500.00 | 21,500.00 | -4.66% | 72,547 |
| Sep 28, 2026 | 23,050.00 | 23,350.00 | 22,400.00 | 22,550.00 | 22,550.00 | -0.22% | 51,158 |
| Sep 23, 2026 | 22,650.00 | 23,000.00 | 22,350.00 | 22,600.00 | 22,600.00 | 0.44% | 46,292 |
| Sep 22, 2026 | 22,200.00 | 22,850.00 | 21,700.00 | 22,500.00 | 22,500.00 | 1.35% | 87,798 |
| Sep 21, 2026 | 22,100.00 | 22,700.00 | 21,600.00 | 22,200.00 | 22,200.00 | 3.74% | 57,732 |
| Sep 18, 2026 | 22,400.00 | 22,600.00 | 21,400.00 | 21,400.00 | 21,400.00 | -4.46% | 86,105 |
| Sep 17, 2026 | 22,000.00 | 23,600.00 | 21,500.00 | 22,400.00 | 22,400.00 | 2.05% | 118,066 |
| Sep 16, 2026 | 21,500.00 | 22,150.00 | 21,050.00 | 21,950.00 | 21,950.00 | 0.46% | 39,269 |
| Sep 15, 2026 | 21,800.00 | 23,000.00 | 21,350.00 | 21,850.00 | 21,850.00 | -1.13% | 78,114 |
| Sep 14, 2026 | 21,150.00 | 22,700.00 | 21,150.00 | 22,100.00 | 22,100.00 | 1.38% | 98,854 |
| Sep 11, 2026 | 21,050.00 | 22,050.00 | 20,750.00 | 21,800.00 | 21,800.00 | 0.23% | 91,239 |
| Sep 10, 2026 | 22,050.00 | 22,200.00 | 20,900.00 | 21,750.00 | 21,750.00 | -3.33% | 144,564 |
| Sep 9, 2026 | 22,500.00 | 23,000.00 | 21,550.00 | 22,500.00 | 22,500.00 | -1.96% | 175,430 |
| Sep 8, 2026 | 25,400.00 | 25,600.00 | 22,650.00 | 22,950.00 | 22,950.00 | -10.87% | 246,754 |
| Sep 7, 2026 | 22,700.00 | 26,250.00 | 22,350.00 | 25,750.00 | 25,750.00 | 11.71% | 354,426 |
| Sep 4, 2026 | 19,960.00 | 23,300.00 | 18,830.00 | 23,050.00 | 23,050.00 | 17.30% | 658,970 |
| Sep 3, 2026 | 20,800.00 | 21,150.00 | 19,540.00 | 19,650.00 | 19,650.00 | -4.15% | 284,229 |
| Sep 2, 2026 | 20,700.00 | 21,800.00 | 20,500.00 | 20,500.00 | 20,500.00 | -3.98% | 196,556 |
| Sep 1, 2026 | 20,350.00 | 21,700.00 | 20,150.00 | 21,350.00 | 21,350.00 | 3.89% | 180,418 |
| Aug 31, 2026 | 19,400.00 | 20,650.00 | 18,170.00 | 20,550.00 | 20,550.00 | 1.23% | 219,337 |
| Aug 28, 2026 | 21,700.00 | 21,700.00 | 19,680.00 | 20,300.00 | 20,300.00 | -8.97% | 389,292 |
| Aug 27, 2026 | 25,350.00 | 25,450.00 | 20,450.00 | 22,300.00 | 22,300.00 | -13.06% | 649,613 |
| Aug 26, 2026 | 24,900.00 | 26,650.00 | 24,900.00 | 25,650.00 | 25,650.00 | 2.40% | 221,444 |
| Aug 25, 2026 | 25,700.00 | 26,000.00 | 23,500.00 | 25,050.00 | 25,050.00 | -4.93% | 175,936 |
| Aug 24, 2026 | 25,450.00 | 27,950.00 | 25,250.00 | 26,350.00 | 26,350.00 | 6.25% | 380,299 |
| Aug 21, 2026 | 25,200.00 | 26,050.00 | 23,700.00 | 24,800.00 | 24,800.00 | -4.80% | 161,311 |
| Aug 20, 2026 | 26,900.00 | 27,500.00 | 24,900.00 | 26,050.00 | 26,050.00 | 3.17% | 120,511 |
| Aug 19, 2026 | 24,300.00 | 26,700.00 | 23,600.00 | 25,250.00 | 25,250.00 | 2.43% | 200,683 |
| Aug 18, 2026 | 25,850.00 | 26,150.00 | 24,450.00 | 24,650.00 | 24,650.00 | -3.71% | 144,976 |
| Aug 14, 2026 | 25,000.00 | 26,700.00 | 24,750.00 | 25,600.00 | 25,600.00 | 2.61% | 170,239 |
| Aug 13, 2026 | 24,250.00 | 26,000.00 | 23,300.00 | 24,950.00 | 24,950.00 | 4.18% | 188,810 |
| Aug 12, 2026 | 25,250.00 | 25,850.00 | 23,650.00 | 23,950.00 | 23,950.00 | -8.76% | 230,348 |
| Aug 11, 2026 | 27,800.00 | 29,350.00 | 26,000.00 | 26,250.00 | 26,250.00 | -2.78% | 308,473 |
| Aug 10, 2026 | 24,550.00 | 28,700.00 | 24,400.00 | 27,000.00 | 27,000.00 | 17.90% | 474,814 |
| Aug 7, 2026 | 23,550.00 | 23,800.00 | 22,150.00 | 22,900.00 | 22,900.00 | -2.14% | 144,447 |
| Aug 6, 2026 | 21,500.00 | 24,100.00 | 20,500.00 | 23,400.00 | 23,400.00 | 8.33% | 161,474 |
| Aug 5, 2026 | 21,350.00 | 22,400.00 | 21,300.00 | 21,600.00 | 21,600.00 | -1.37% | 141,687 |
| Aug 4, 2026 | 18,230.00 | 22,350.00 | 17,880.00 | 21,900.00 | 21,900.00 | 27.25% | 550,038 |
| Aug 3, 2026 | 16,630.00 | 18,280.00 | 16,260.00 | 17,210.00 | 17,210.00 | 3.30% | 122,690 |
| Jul 31, 2026 | 15,330.00 | 16,740.00 | 15,290.00 | 16,660.00 | 16,660.00 | 12.19% | 112,785 |
| Jul 30, 2026 | 15,280.00 | 15,550.00 | 14,560.00 | 14,850.00 | 14,850.00 | -1.92% | 93,162 |
| Jul 29, 2026 | 16,820.00 | 17,400.00 | 14,330.00 | 15,140.00 | 15,140.00 | -10.52% | 176,728 |
| 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 |