Qurient Co., Ltd. (KOSDAQ:115180)
South Korea · Delayed Price · Currency is KRW 26,700
-100 (-0.37%)
At close: May 19, 2026
Qurient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 29,700.00 | 30,800.00 | 29,300.00 | 29,950.00 | 29,950.00 | 0.17% | 209,169 |
| May 13, 2026 | 32,600.00 | 32,600.00 | 29,600.00 | 29,900.00 | 29,900.00 | -6.56% | 171,171 |
| May 12, 2026 | 30,900.00 | 32,700.00 | 30,050.00 | 32,000.00 | 32,000.00 | 2.40% | 176,348 |
| May 11, 2026 | 32,200.00 | 32,300.00 | 30,550.00 | 31,250.00 | 31,250.00 | -2.34% | 175,249 |
| May 8, 2026 | 32,650.00 | 33,450.00 | 31,500.00 | 32,000.00 | 32,000.00 | 0.63% | 110,913 |
| May 7, 2026 | 34,200.00 | 34,550.00 | 31,300.00 | 31,800.00 | 31,800.00 | -6.47% | 233,972 |
| May 6, 2026 | 34,950.00 | 35,300.00 | 33,250.00 | 34,000.00 | 34,000.00 | -2.72% | 250,798 |
| May 4, 2026 | 37,850.00 | 37,850.00 | 34,700.00 | 34,950.00 | 34,950.00 | -6.30% | 240,878 |
| 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% | 249,939 |
| 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% | 401,100 |
| Mar 23, 2026 | 43,300.00 | 44,150.00 | 41,050.00 | 41,350.00 | 41,350.00 | -8.01% | 240,649 |
| 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 |