IQUEST Co., Ltd. (KOSDAQ:262840)
South Korea · Delayed Price · Currency is KRW 2,845.00
+85.00 (3.08%)
At close: Jul 31, 2026
IQUEST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,740.00 | 2,860.00 | 2,740.00 | 2,845.00 | 2,845.00 | 3.08% | 12,435 |
| Jul 30, 2026 | 2,700.00 | 2,860.00 | 2,700.00 | 2,760.00 | 2,760.00 | -0.90% | 12,308 |
| Jul 29, 2026 | 2,780.00 | 2,900.00 | 2,630.00 | 2,785.00 | 2,785.00 | -0.36% | 23,165 |
| Jul 28, 2026 | 2,910.00 | 3,045.00 | 2,770.00 | 2,795.00 | 2,795.00 | -5.73% | 25,202 |
| Jul 27, 2026 | 2,935.00 | 3,050.00 | 2,930.00 | 2,965.00 | 2,965.00 | -0.84% | 3,960 |
| Jul 24, 2026 | 2,995.00 | 3,060.00 | 2,905.00 | 2,990.00 | 2,990.00 | 0.67% | 8,541 |
| Jul 23, 2026 | 2,995.00 | 3,000.00 | 2,900.00 | 2,970.00 | 2,970.00 | 0.34% | 20,473 |
| Jul 22, 2026 | 2,990.00 | 3,045.00 | 2,875.00 | 2,960.00 | 2,960.00 | -1.00% | 10,742 |
| Jul 21, 2026 | 3,020.00 | 3,070.00 | 2,900.00 | 2,990.00 | 2,990.00 | -1.97% | 32,721 |
| Jul 20, 2026 | 2,805.00 | 3,070.00 | 2,780.00 | 3,050.00 | 3,050.00 | 4.27% | 173,535 |
| Jul 16, 2026 | 2,890.00 | 2,935.00 | 2,785.00 | 2,925.00 | 2,925.00 | 4.28% | 11,278 |
| Jul 15, 2026 | 2,850.00 | 2,880.00 | 2,765.00 | 2,805.00 | 2,805.00 | 0.90% | 5,691 |
| Jul 14, 2026 | 2,750.00 | 2,780.00 | 2,695.00 | 2,780.00 | 2,780.00 | - | 14,356 |
| Jul 13, 2026 | 2,830.00 | 2,865.00 | 2,670.00 | 2,780.00 | 2,780.00 | -2.46% | 48,236 |
| Jul 10, 2026 | 2,775.00 | 2,980.00 | 2,750.00 | 2,850.00 | 2,850.00 | 1.97% | 10,659 |
| Jul 9, 2026 | 2,835.00 | 2,990.00 | 2,755.00 | 2,795.00 | 2,795.00 | -2.10% | 10,881 |
| Jul 8, 2026 | 2,900.00 | 2,940.00 | 2,835.00 | 2,855.00 | 2,855.00 | -1.55% | 10,498 |
| Jul 7, 2026 | 2,905.00 | 2,970.00 | 2,800.00 | 2,900.00 | 2,900.00 | -0.85% | 16,821 |
| Jul 6, 2026 | 2,935.00 | 2,975.00 | 2,840.00 | 2,925.00 | 2,925.00 | 1.21% | 6,523 |
| Jul 3, 2026 | 2,875.00 | 2,920.00 | 2,765.00 | 2,890.00 | 2,890.00 | 0.52% | 7,291 |
| Jul 2, 2026 | 2,950.00 | 2,950.00 | 2,775.00 | 2,875.00 | 2,875.00 | -0.86% | 12,694 |
| Jul 1, 2026 | 2,935.00 | 2,975.00 | 2,830.00 | 2,900.00 | 2,900.00 | 0.52% | 11,226 |
| Jun 30, 2026 | 2,840.00 | 2,935.00 | 2,720.00 | 2,885.00 | 2,885.00 | 1.76% | 5,353 |
| Jun 29, 2026 | 2,670.00 | 2,880.00 | 2,670.00 | 2,835.00 | 2,835.00 | 3.28% | 9,101 |
| Jun 26, 2026 | 2,800.00 | 2,975.00 | 2,675.00 | 2,745.00 | 2,745.00 | -1.96% | 27,271 |
| Jun 25, 2026 | 2,765.00 | 2,975.00 | 2,745.00 | 2,800.00 | 2,800.00 | 0.54% | 24,925 |
| Jun 24, 2026 | 2,880.00 | 2,985.00 | 2,745.00 | 2,785.00 | 2,785.00 | -1.59% | 45,232 |
| Jun 23, 2026 | 2,955.00 | 2,970.00 | 2,805.00 | 2,830.00 | 2,830.00 | -4.87% | 22,167 |
| Jun 22, 2026 | 3,030.00 | 3,110.00 | 2,925.00 | 2,975.00 | 2,975.00 | - | 11,594 |
| Jun 19, 2026 | 3,120.00 | 3,150.00 | 2,975.00 | 2,975.00 | 2,975.00 | -4.65% | 26,531 |
| Jun 18, 2026 | 3,130.00 | 3,195.00 | 3,035.00 | 3,120.00 | 3,120.00 | -0.32% | 11,494 |
| Jun 17, 2026 | 3,085.00 | 3,150.00 | 3,045.00 | 3,130.00 | 3,130.00 | 1.13% | 13,385 |
| Jun 16, 2026 | 3,100.00 | 3,115.00 | 3,040.00 | 3,095.00 | 3,095.00 | 0.32% | 8,304 |
| Jun 15, 2026 | 3,170.00 | 3,170.00 | 3,050.00 | 3,085.00 | 3,085.00 | -0.80% | 17,299 |
| Jun 12, 2026 | 2,975.00 | 3,215.00 | 2,950.00 | 3,110.00 | 3,110.00 | 4.01% | 42,374 |
| Jun 11, 2026 | 3,000.00 | 3,060.00 | 2,965.00 | 2,990.00 | 2,990.00 | 0.67% | 10,515 |
| Jun 10, 2026 | 3,010.00 | 3,050.00 | 2,940.00 | 2,970.00 | 2,970.00 | -1.49% | 18,236 |
| Jun 9, 2026 | 3,035.00 | 3,140.00 | 3,000.00 | 3,015.00 | 3,015.00 | -1.47% | 30,518 |
| Jun 8, 2026 | 3,080.00 | 3,080.00 | 2,950.00 | 3,060.00 | 3,060.00 | -1.77% | 49,664 |
| Jun 5, 2026 | 3,080.00 | 3,175.00 | 3,005.00 | 3,115.00 | 3,115.00 | 1.14% | 26,172 |
| Jun 4, 2026 | 3,155.00 | 3,295.00 | 3,005.00 | 3,080.00 | 3,080.00 | -4.94% | 36,075 |
| Jun 2, 2026 | 3,270.00 | 3,280.00 | 3,100.00 | 3,240.00 | 3,240.00 | 0.62% | 23,022 |
| Jun 1, 2026 | 3,300.00 | 3,370.00 | 3,160.00 | 3,220.00 | 3,220.00 | -1.83% | 72,822 |
| May 29, 2026 | 3,315.00 | 3,345.00 | 3,230.00 | 3,280.00 | 3,280.00 | -0.91% | 35,136 |
| May 28, 2026 | 3,310.00 | 3,315.00 | 3,190.00 | 3,310.00 | 3,310.00 | - | 61,889 |
| May 27, 2026 | 3,410.00 | 3,440.00 | 3,300.00 | 3,310.00 | 3,310.00 | -3.78% | 44,348 |
| May 26, 2026 | 3,405.00 | 3,515.00 | 3,400.00 | 3,440.00 | 3,440.00 | 1.03% | 15,251 |
| May 22, 2026 | 3,370.00 | 3,470.00 | 3,370.00 | 3,405.00 | 3,405.00 | 0.15% | 12,167 |
| May 21, 2026 | 3,410.00 | 3,495.00 | 3,385.00 | 3,400.00 | 3,400.00 | -0.87% | 33,533 |
| May 20, 2026 | 3,460.00 | 3,460.00 | 3,305.00 | 3,430.00 | 3,430.00 | -0.58% | 30,869 |