Qurient Co., Ltd. (KOSDAQ:115180)
South Korea
· Delayed Price · Currency is KRW 39,550
-1,450 (-3.54%)
At close: Apr 28, 2026
Qurient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 249,938 |
| 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% | 401,099 |
| Mar 23, 2026 | 43,300.00 | 44,150.00 | 41,050.00 | 41,350.00 | 41,350.00 | -8.01% | 240,643 |
| 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 |
| Mar 9, 2026 | 39,400.00 | 41,600.00 | 38,100.00 | 40,600.00 | 40,600.00 | -1.46% | 511,205 |
| Mar 6, 2026 | 36,500.00 | 43,000.00 | 35,700.00 | 41,200.00 | 41,200.00 | 19.25% | 1,364,330 |
| Mar 5, 2026 | 28,250.00 | 34,550.00 | 28,250.00 | 34,550.00 | 34,550.00 | 29.89% | 726,270 |
| Mar 4, 2026 | 29,700.00 | 30,750.00 | 25,650.00 | 26,600.00 | 26,600.00 | -15.29% | 414,982 |
| Mar 3, 2026 | 30,650.00 | 32,050.00 | 30,000.00 | 31,400.00 | 31,400.00 | -2.64% | 279,113 |
| Feb 27, 2026 | 32,300.00 | 32,800.00 | 31,050.00 | 32,250.00 | 32,250.00 | -4.30% | 173,438 |
| Feb 26, 2026 | 32,300.00 | 34,900.00 | 31,200.00 | 33,700.00 | 33,700.00 | 4.33% | 226,819 |
| Feb 25, 2026 | 32,450.00 | 33,350.00 | 31,800.00 | 32,300.00 | 32,300.00 | 0.78% | 108,194 |
| Feb 24, 2026 | 33,200.00 | 33,200.00 | 31,500.00 | 32,050.00 | 32,050.00 | -2.14% | 119,670 |
| Feb 23, 2026 | 32,750.00 | 33,400.00 | 32,100.00 | 32,750.00 | 32,750.00 | 1.39% | 124,490 |
| Feb 20, 2026 | 33,900.00 | 33,950.00 | 31,950.00 | 32,300.00 | 32,300.00 | -2.42% | 161,695 |
| Feb 19, 2026 | 34,200.00 | 34,500.00 | 31,150.00 | 33,100.00 | 33,100.00 | -4.06% | 594,686 |
| Feb 13, 2026 | 37,400.00 | 37,400.00 | 33,500.00 | 34,500.00 | 34,500.00 | -9.21% | 555,457 |
| Feb 12, 2026 | 37,900.00 | 38,500.00 | 36,300.00 | 38,000.00 | 38,000.00 | -1.17% | 262,742 |
| Feb 11, 2026 | 38,700.00 | 39,950.00 | 37,000.00 | 38,450.00 | 38,450.00 | 2.67% | 182,181 |
| Feb 10, 2026 | 34,500.00 | 38,100.00 | 34,400.00 | 37,450.00 | 37,450.00 | 7.93% | 311,106 |
| Feb 9, 2026 | 33,000.00 | 34,850.00 | 32,800.00 | 34,700.00 | 34,700.00 | 6.77% | 133,910 |
| Feb 6, 2026 | 32,400.00 | 32,900.00 | 31,000.00 | 32,500.00 | 32,500.00 | -3.56% | 145,293 |
| Feb 5, 2026 | 34,950.00 | 35,700.00 | 33,500.00 | 33,700.00 | 33,700.00 | -2.60% | 144,480 |
| Feb 4, 2026 | 33,500.00 | 34,750.00 | 33,200.00 | 34,600.00 | 34,600.00 | 2.22% | 136,742 |
| Feb 3, 2026 | 35,700.00 | 36,300.00 | 32,800.00 | 33,850.00 | 33,850.00 | -5.05% | 358,005 |
| Feb 2, 2026 | 32,800.00 | 36,700.00 | 32,300.00 | 35,650.00 | 35,650.00 | 4.09% | 344,493 |
| Jan 30, 2026 | 34,900.00 | 35,600.00 | 34,150.00 | 34,250.00 | 34,250.00 | -4.06% | 214,224 |
| Jan 29, 2026 | 34,700.00 | 36,200.00 | 33,450.00 | 35,700.00 | 35,700.00 | 3.03% | 354,789 |
| Jan 28, 2026 | 32,400.00 | 35,200.00 | 31,750.00 | 34,650.00 | 34,650.00 | 14.36% | 561,439 |
| Jan 27, 2026 | 30,000.00 | 31,200.00 | 30,000.00 | 30,300.00 | 30,300.00 | -2.42% | 157,704 |
| Jan 26, 2026 | 29,600.00 | 31,400.00 | 29,250.00 | 31,050.00 | 31,050.00 | 5.43% | 324,327 |
| Jan 23, 2026 | 26,750.00 | 30,300.00 | 26,400.00 | 29,450.00 | 29,450.00 | 13.49% | 403,453 |
| Jan 22, 2026 | 26,250.00 | 26,450.00 | 24,500.00 | 25,950.00 | 25,950.00 | 0.58% | 290,457 |
| Jan 21, 2026 | 28,050.00 | 28,500.00 | 24,300.00 | 25,800.00 | 25,800.00 | -10.42% | 651,457 |
| Jan 20, 2026 | 28,400.00 | 29,350.00 | 28,400.00 | 28,800.00 | 28,800.00 | -1.54% | 147,059 |
| Jan 19, 2026 | 29,450.00 | 29,500.00 | 28,500.00 | 29,250.00 | 29,250.00 | -0.68% | 394,336 |
| Jan 16, 2026 | 28,100.00 | 29,850.00 | 27,650.00 | 29,450.00 | 29,450.00 | 3.33% | 237,126 |
| Jan 15, 2026 | 27,300.00 | 28,500.00 | 26,600.00 | 28,500.00 | 28,500.00 | 4.97% | 200,117 |
| Jan 14, 2026 | 29,300.00 | 29,300.00 | 27,000.00 | 27,150.00 | 27,150.00 | -7.34% | 394,710 |
| Jan 13, 2026 | 29,750.00 | 30,150.00 | 29,200.00 | 29,300.00 | 29,300.00 | -1.68% | 131,475 |
| Jan 12, 2026 | 30,350.00 | 30,600.00 | 28,950.00 | 29,800.00 | 29,800.00 | -1.65% | 183,743 |
| Jan 9, 2026 | 31,000.00 | 31,150.00 | 30,100.00 | 30,300.00 | 30,300.00 | -3.66% | 144,025 |
| Jan 8, 2026 | 30,200.00 | 32,100.00 | 29,950.00 | 31,450.00 | 31,450.00 | 4.49% | 232,400 |
| Jan 7, 2026 | 29,250.00 | 30,250.00 | 29,000.00 | 30,100.00 | 30,100.00 | 2.91% | 190,496 |
| Jan 6, 2026 | 30,150.00 | 30,450.00 | 28,750.00 | 29,250.00 | 29,250.00 | -4.72% | 200,498 |
| Jan 5, 2026 | 28,700.00 | 30,800.00 | 28,400.00 | 30,700.00 | 30,700.00 | 4.24% | 182,084 |
| Jan 2, 2026 | 28,450.00 | 29,800.00 | 27,850.00 | 29,450.00 | 29,450.00 | -2.64% | 248,806 |
| Dec 30, 2025 | 30,500.00 | 30,600.00 | 28,700.00 | 30,250.00 | 30,250.00 | -0.82% | 188,086 |
| Dec 29, 2025 | 28,750.00 | 30,750.00 | 27,400.00 | 30,500.00 | 30,500.00 | 7.21% | 247,587 |
| Dec 26, 2025 | 27,950.00 | 28,700.00 | 26,800.00 | 28,450.00 | 28,450.00 | 2.71% | 246,576 |
| Dec 24, 2025 | 28,000.00 | 28,500.00 | 27,000.00 | 27,700.00 | 27,700.00 | -0.89% | 139,164 |
| Dec 23, 2025 | 28,000.00 | 28,400.00 | 27,500.00 | 27,950.00 | 27,950.00 | 1.45% | 131,123 |
| Dec 22, 2025 | 28,950.00 | 29,000.00 | 26,950.00 | 27,550.00 | 27,550.00 | -4.01% | 177,712 |
| Dec 19, 2025 | 29,000.00 | 29,500.00 | 27,750.00 | 28,700.00 | 28,700.00 | -1.03% | 222,694 |
| Dec 18, 2025 | 26,950.00 | 29,100.00 | 26,600.00 | 29,000.00 | 29,000.00 | 5.07% | 223,773 |
| Dec 17, 2025 | 29,750.00 | 29,750.00 | 27,350.00 | 27,600.00 | 27,600.00 | -5.64% | 204,777 |
| Dec 16, 2025 | 30,300.00 | 30,300.00 | 28,950.00 | 29,250.00 | 29,250.00 | -3.47% | 195,605 |
| Dec 15, 2025 | 27,800.00 | 30,350.00 | 27,150.00 | 30,300.00 | 30,300.00 | 5.94% | 348,761 |
| Dec 12, 2025 | 28,800.00 | 29,950.00 | 28,300.00 | 28,600.00 | 28,600.00 | - | 173,166 |
| Dec 11, 2025 | 30,150.00 | 30,250.00 | 28,250.00 | 28,600.00 | 28,600.00 | -3.70% | 156,201 |
| Dec 10, 2025 | 28,950.00 | 30,000.00 | 28,300.00 | 29,700.00 | 29,700.00 | 3.48% | 190,716 |
| Dec 9, 2025 | 28,950.00 | 29,150.00 | 28,000.00 | 28,700.00 | 28,700.00 | -0.86% | 218,106 |
| Dec 8, 2025 | 30,850.00 | 30,900.00 | 28,450.00 | 28,950.00 | 28,950.00 | -6.91% | 366,921 |
| 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 |