Qurient Co., Ltd. (KOSDAQ:115180)
South Korea
· Delayed Price · Currency is KRW 31,100
-1,500 (-4.60%)
At close: Dec 5, 2025
Qurient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32,350.00 | 32,350.00 | 29,650.00 | 31,100.00 | 31,100.00 | -4.60% | 280,332 |
| Dec 4, 2025 | 32,100.00 | 32,900.00 | 31,550.00 | 32,600.00 | 32,600.00 | 1.56% | 166,381 |
| Dec 3, 2025 | 31,350.00 | 33,600.00 | 31,350.00 | 32,100.00 | 32,100.00 | 3.05% | 247,751 |
| Dec 2, 2025 | 30,400.00 | 31,750.00 | 30,100.00 | 31,150.00 | 31,150.00 | -0.16% | 206,379 |
| Dec 1, 2025 | 29,500.00 | 31,700.00 | 29,050.00 | 31,200.00 | 31,200.00 | 6.85% | 326,938 |
| Nov 28, 2025 | 28,100.00 | 30,200.00 | 28,000.00 | 29,200.00 | 29,200.00 | 3.91% | 347,538 |
| Nov 27, 2025 | 26,050.00 | 28,400.00 | 25,150.00 | 28,100.00 | 28,100.00 | 8.08% | 449,692 |
| Nov 26, 2025 | 24,200.00 | 26,500.00 | 22,150.00 | 26,000.00 | 26,000.00 | 9.47% | 447,080 |
| Nov 25, 2025 | 24,350.00 | 25,150.00 | 22,500.00 | 23,750.00 | 23,750.00 | 0.64% | 409,645 |
| Nov 24, 2025 | 25,350.00 | 25,900.00 | 23,000.00 | 23,600.00 | 23,600.00 | -6.53% | 354,371 |
| Nov 21, 2025 | 25,700.00 | 26,450.00 | 24,900.00 | 25,250.00 | 25,250.00 | -5.43% | 249,613 |
| Nov 20, 2025 | 25,800.00 | 27,550.00 | 25,350.00 | 26,700.00 | 26,700.00 | 2.69% | 262,097 |
| Nov 19, 2025 | 27,250.00 | 27,250.00 | 24,250.00 | 26,000.00 | 26,000.00 | -4.59% | 439,224 |
| Nov 18, 2025 | 28,900.00 | 29,750.00 | 26,100.00 | 27,250.00 | 27,250.00 | -5.71% | 310,903 |
| Nov 17, 2025 | 27,400.00 | 29,950.00 | 26,500.00 | 28,900.00 | 28,900.00 | 5.28% | 437,802 |
| Nov 14, 2025 | 26,550.00 | 28,800.00 | 26,500.00 | 27,450.00 | 27,450.00 | -1.08% | 456,999 |
| Nov 13, 2025 | 25,050.00 | 27,950.00 | 24,150.00 | 27,750.00 | 27,750.00 | 12.12% | 554,431 |
| Nov 12, 2025 | 22,350.00 | 24,950.00 | 22,100.00 | 24,750.00 | 24,750.00 | 13.79% | 400,356 |
| Nov 11, 2025 | 22,000.00 | 22,250.00 | 21,550.00 | 21,750.00 | 21,750.00 | -2.90% | 127,393 |
| Nov 10, 2025 | 21,450.00 | 22,500.00 | 21,000.00 | 22,400.00 | 22,400.00 | 5.41% | 239,678 |
| Nov 7, 2025 | 20,350.00 | 21,600.00 | 20,200.00 | 21,250.00 | 21,250.00 | 2.91% | 261,584 |
| Nov 6, 2025 | 21,000.00 | 21,550.00 | 20,150.00 | 20,650.00 | 20,650.00 | -0.96% | 122,072 |
| Nov 5, 2025 | 21,000.00 | 21,100.00 | 19,740.00 | 20,850.00 | 20,850.00 | -2.80% | 317,442 |
| Nov 4, 2025 | 19,860.00 | 21,700.00 | 19,100.00 | 21,450.00 | 21,450.00 | 8.06% | 342,004 |
| Nov 3, 2025 | 20,350.00 | 20,800.00 | 19,300.00 | 19,850.00 | 19,850.00 | -1.00% | 197,143 |
| Oct 31, 2025 | 18,840.00 | 20,500.00 | 18,710.00 | 20,050.00 | 20,050.00 | 6.42% | 330,581 |
| Oct 30, 2025 | 19,100.00 | 19,270.00 | 18,580.00 | 18,840.00 | 18,840.00 | -0.74% | 107,039 |
| Oct 29, 2025 | 18,860.00 | 19,570.00 | 18,150.00 | 18,980.00 | 18,980.00 | 2.15% | 287,854 |
| Oct 28, 2025 | 18,430.00 | 18,950.00 | 17,960.00 | 18,580.00 | 18,580.00 | 0.65% | 326,685 |
| Oct 27, 2025 | 18,400.00 | 18,740.00 | 17,500.00 | 18,460.00 | 18,460.00 | -2.43% | 603,618 |
| Oct 24, 2025 | 19,190.00 | 19,750.00 | 18,500.00 | 18,920.00 | 18,920.00 | -0.42% | 248,896 |
| Oct 23, 2025 | 23,650.00 | 24,000.00 | 18,500.00 | 19,000.00 | 19,000.00 | -7.32% | 933,779 |
| Oct 22, 2025 | 21,000.00 | 21,200.00 | 20,000.00 | 20,500.00 | 20,500.00 | -4.43% | 196,129 |
| Oct 21, 2025 | 22,150.00 | 22,150.00 | 19,990.00 | 21,450.00 | 21,450.00 | -1.38% | 483,628 |
| Oct 20, 2025 | 22,750.00 | 22,800.00 | 20,900.00 | 21,750.00 | 21,750.00 | -4.61% | 390,434 |
| Oct 17, 2025 | 21,800.00 | 23,350.00 | 21,200.00 | 22,800.00 | 22,800.00 | 4.83% | 399,146 |
| Oct 16, 2025 | 22,900.00 | 23,150.00 | 21,150.00 | 21,750.00 | 21,750.00 | -2.25% | 386,711 |
| Oct 15, 2025 | 19,270.00 | 22,350.00 | 19,140.00 | 22,250.00 | 22,250.00 | 16.74% | 689,975 |
| Oct 14, 2025 | 19,840.00 | 19,990.00 | 18,700.00 | 19,060.00 | 19,060.00 | -2.26% | 247,559 |
| Oct 13, 2025 | 19,820.00 | 20,750.00 | 18,680.00 | 19,500.00 | 19,500.00 | -2.26% | 509,180 |
| Oct 10, 2025 | 18,900.00 | 20,750.00 | 18,570.00 | 19,950.00 | 19,950.00 | 8.96% | 548,596 |
| Oct 2, 2025 | 16,400.00 | 18,420.00 | 16,390.00 | 18,310.00 | 18,310.00 | 11.78% | 455,808 |
| Oct 1, 2025 | 16,400.00 | 16,750.00 | 16,150.00 | 16,380.00 | 16,380.00 | -0.12% | 154,145 |
| Sep 30, 2025 | 16,340.00 | 16,880.00 | 16,270.00 | 16,400.00 | 16,400.00 | 0.43% | 225,466 |
| Sep 29, 2025 | 15,830.00 | 17,240.00 | 15,460.00 | 16,330.00 | 16,330.00 | 3.09% | 497,203 |
| Sep 26, 2025 | 15,890.00 | 16,450.00 | 15,220.00 | 15,840.00 | 15,840.00 | -0.13% | 322,732 |
| Sep 25, 2025 | 15,000.00 | 16,200.00 | 14,000.00 | 15,860.00 | 15,860.00 | 5.73% | 666,242 |
| Sep 24, 2025 | 14,490.00 | 15,050.00 | 13,800.00 | 15,000.00 | 15,000.00 | 3.88% | 238,399 |
| Sep 23, 2025 | 14,250.00 | 14,550.00 | 13,790.00 | 14,440.00 | 14,440.00 | 0.84% | 138,957 |
| Sep 22, 2025 | 13,480.00 | 14,550.00 | 13,330.00 | 14,320.00 | 14,320.00 | 6.15% | 340,458 |
| Sep 19, 2025 | 13,350.00 | 13,580.00 | 12,500.00 | 13,490.00 | 13,490.00 | -0.07% | 232,217 |
| Sep 18, 2025 | 12,800.00 | 13,500.00 | 12,620.00 | 13,500.00 | 13,500.00 | 7.14% | 232,223 |
| Sep 17, 2025 | 12,750.00 | 13,000.00 | 12,400.00 | 12,600.00 | 12,600.00 | -1.18% | 84,051 |
| Sep 16, 2025 | 12,300.00 | 13,320.00 | 12,100.00 | 12,750.00 | 12,750.00 | 4.94% | 211,705 |
| Sep 15, 2025 | 11,950.00 | 12,350.00 | 11,660.00 | 12,150.00 | 12,150.00 | 1.67% | 113,119 |
| Sep 12, 2025 | 11,750.00 | 12,170.00 | 10,980.00 | 11,950.00 | 11,950.00 | 2.49% | 154,889 |
| Sep 11, 2025 | 12,340.00 | 12,350.00 | 11,490.00 | 11,660.00 | 11,660.00 | -4.03% | 153,616 |
| Sep 10, 2025 | 12,680.00 | 13,040.00 | 11,930.00 | 12,150.00 | 12,150.00 | -4.18% | 150,337 |
| Sep 9, 2025 | 12,560.00 | 12,820.00 | 12,480.00 | 12,680.00 | 12,680.00 | 0.63% | 65,816 |
| Sep 8, 2025 | 12,500.00 | 12,730.00 | 12,200.00 | 12,600.00 | 12,600.00 | 1.12% | 87,090 |
| Sep 5, 2025 | 12,880.00 | 12,880.00 | 12,280.00 | 12,460.00 | 12,460.00 | -2.50% | 79,473 |
| Sep 4, 2025 | 12,420.00 | 12,900.00 | 12,260.00 | 12,780.00 | 12,780.00 | 2.82% | 132,851 |
| Sep 3, 2025 | 12,420.00 | 12,480.00 | 12,030.00 | 12,430.00 | 12,430.00 | 0.89% | 80,639 |
| Sep 2, 2025 | 12,300.00 | 12,600.00 | 11,890.00 | 12,320.00 | 12,320.00 | 1.40% | 86,465 |
| Sep 1, 2025 | 12,190.00 | 12,730.00 | 11,720.00 | 12,150.00 | 12,150.00 | -2.17% | 86,738 |
| Aug 29, 2025 | 12,110.00 | 12,460.00 | 11,920.00 | 12,420.00 | 12,420.00 | 2.56% | 94,696 |
| Aug 28, 2025 | 10,470.00 | 12,300.00 | 10,470.00 | 12,110.00 | 12,110.00 | 14.79% | 401,149 |
| Aug 27, 2025 | 10,420.00 | 10,810.00 | 10,250.00 | 10,550.00 | 10,550.00 | 1.25% | 69,640 |
| Aug 26, 2025 | 10,400.00 | 10,970.00 | 10,210.00 | 10,420.00 | 10,420.00 | 0.10% | 109,205 |
| Aug 25, 2025 | 10,030.00 | 10,490.00 | 9,960.00 | 10,410.00 | 10,410.00 | 3.79% | 64,983 |
| Aug 22, 2025 | 10,150.00 | 10,290.00 | 9,980.00 | 10,030.00 | 10,030.00 | -0.40% | 48,225 |
| Aug 21, 2025 | 10,010.00 | 10,150.00 | 9,940.00 | 10,070.00 | 10,070.00 | 0.70% | 27,034 |
| Aug 20, 2025 | 10,100.00 | 10,100.00 | 9,720.00 | 10,000.00 | 10,000.00 | -0.99% | 71,576 |
| Aug 19, 2025 | 10,260.00 | 10,470.00 | 10,020.00 | 10,100.00 | 10,100.00 | -2.79% | 37,243 |
| Aug 18, 2025 | 11,050.00 | 11,050.00 | 10,300.00 | 10,390.00 | 10,390.00 | -4.77% | 52,326 |
| Aug 14, 2025 | 11,110.00 | 11,400.00 | 10,830.00 | 10,910.00 | 10,910.00 | -1.71% | 79,598 |
| Aug 13, 2025 | 10,590.00 | 11,100.00 | 10,590.00 | 11,100.00 | 11,100.00 | 4.82% | 106,561 |
| Aug 12, 2025 | 10,290.00 | 10,960.00 | 10,200.00 | 10,590.00 | 10,590.00 | 2.92% | 89,965 |
| Aug 11, 2025 | 10,300.00 | 10,480.00 | 9,950.00 | 10,290.00 | 10,290.00 | -0.10% | 68,169 |
| Aug 8, 2025 | 10,370.00 | 10,720.00 | 10,250.00 | 10,300.00 | 10,300.00 | -0.68% | 29,327 |
| Aug 7, 2025 | 10,320.00 | 10,430.00 | 10,200.00 | 10,370.00 | 10,370.00 | 0.58% | 25,403 |
| Aug 6, 2025 | 10,410.00 | 10,620.00 | 10,160.00 | 10,310.00 | 10,310.00 | -2.18% | 36,289 |
| Aug 5, 2025 | 10,260.00 | 10,600.00 | 10,260.00 | 10,540.00 | 10,540.00 | 2.03% | 32,635 |
| Aug 4, 2025 | 10,190.00 | 10,510.00 | 10,060.00 | 10,330.00 | 10,330.00 | 3.82% | 48,223 |
| Aug 1, 2025 | 10,530.00 | 10,530.00 | 9,900.00 | 9,950.00 | 9,950.00 | -5.51% | 77,051 |
| Jul 31, 2025 | 10,110.00 | 10,570.00 | 10,110.00 | 10,530.00 | 10,530.00 | 2.93% | 55,002 |
| Jul 30, 2025 | 10,200.00 | 10,560.00 | 10,100.00 | 10,230.00 | 10,230.00 | 1.89% | 62,211 |
| Jul 29, 2025 | 10,570.00 | 10,660.00 | 9,520.00 | 10,040.00 | 10,040.00 | -4.74% | 200,550 |
| Jul 28, 2025 | 10,710.00 | 10,710.00 | 10,230.00 | 10,540.00 | 10,540.00 | -0.75% | 62,778 |
| Jul 25, 2025 | 11,000.00 | 11,000.00 | 10,550.00 | 10,620.00 | 10,620.00 | -2.57% | 57,136 |
| Jul 24, 2025 | 10,620.00 | 10,940.00 | 10,620.00 | 10,900.00 | 10,900.00 | 0.93% | 65,756 |
| Jul 23, 2025 | 10,800.00 | 11,040.00 | 10,500.00 | 10,800.00 | 10,800.00 | 0.56% | 83,627 |
| Jul 22, 2025 | 11,250.00 | 11,330.00 | 10,430.00 | 10,740.00 | 10,740.00 | -4.53% | 105,940 |
| Jul 21, 2025 | 11,300.00 | 11,450.00 | 10,800.00 | 11,250.00 | 11,250.00 | -2.85% | 107,269 |
| Jul 18, 2025 | 11,450.00 | 11,600.00 | 11,160.00 | 11,580.00 | 11,580.00 | 1.14% | 56,415 |
| Jul 17, 2025 | 11,030.00 | 11,580.00 | 10,920.00 | 11,450.00 | 11,450.00 | 2.69% | 87,150 |
| Jul 16, 2025 | 10,860.00 | 11,380.00 | 10,660.00 | 11,150.00 | 11,150.00 | 0.27% | 104,186 |
| Jul 15, 2025 | 11,000.00 | 11,300.00 | 10,800.00 | 11,120.00 | 11,120.00 | 1.09% | 62,589 |
| Jul 14, 2025 | 11,280.00 | 11,390.00 | 10,830.00 | 11,000.00 | 11,000.00 | -2.57% | 76,204 |
| Jul 11, 2025 | 11,430.00 | 11,490.00 | 11,200.00 | 11,290.00 | 11,290.00 | -0.62% | 57,087 |