IQUEST Co., Ltd. (KOSDAQ:262840)
South Korea
· Delayed Price · Currency is KRW 1,776.00
-1.00 (-0.06%)
At close: Mar 9, 2026
IQUEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,770.00 | 1,810.00 | 1,726.00 | 1,776.00 | 1,776.00 | -0.06% | 71,135 |
| Mar 6, 2026 | 1,749.00 | 1,778.00 | 1,719.00 | 1,777.00 | 1,777.00 | 1.14% | 78,345 |
| Mar 5, 2026 | 1,687.00 | 1,785.00 | 1,687.00 | 1,757.00 | 1,757.00 | 7.26% | 170,942 |
| Mar 4, 2026 | 1,786.00 | 1,786.00 | 1,638.00 | 1,638.00 | 1,638.00 | -8.64% | 194,221 |
| Mar 3, 2026 | 1,804.00 | 1,834.00 | 1,793.00 | 1,793.00 | 1,793.00 | -0.61% | 70,465 |
| Feb 27, 2026 | 1,825.00 | 1,831.00 | 1,801.00 | 1,804.00 | 1,804.00 | -0.88% | 35,277 |
| Feb 26, 2026 | 1,820.00 | 1,829.00 | 1,789.00 | 1,820.00 | 1,820.00 | 0.61% | 119,000 |
| Feb 25, 2026 | 1,717.00 | 1,880.00 | 1,712.00 | 1,809.00 | 1,809.00 | 5.36% | 353,121 |
| Feb 24, 2026 | 1,714.00 | 1,719.00 | 1,698.00 | 1,717.00 | 1,717.00 | 0.12% | 39,641 |
| Feb 23, 2026 | 1,723.00 | 1,726.00 | 1,705.00 | 1,715.00 | 1,715.00 | -0.46% | 54,409 |
| Feb 20, 2026 | 1,732.00 | 1,743.00 | 1,719.00 | 1,723.00 | 1,723.00 | -1.26% | 35,136 |
| Feb 19, 2026 | 1,738.00 | 1,752.00 | 1,721.00 | 1,745.00 | 1,745.00 | 0.06% | 46,827 |
| Feb 13, 2026 | 1,756.00 | 1,781.00 | 1,724.00 | 1,744.00 | 1,744.00 | -0.68% | 27,892 |
| Feb 12, 2026 | 1,762.00 | 1,775.00 | 1,747.00 | 1,756.00 | 1,756.00 | 0.06% | 40,084 |
| Feb 11, 2026 | 1,734.00 | 1,793.00 | 1,724.00 | 1,755.00 | 1,755.00 | 1.98% | 72,729 |
| Feb 10, 2026 | 1,702.00 | 1,734.00 | 1,702.00 | 1,721.00 | 1,721.00 | 0.17% | 44,957 |
| Feb 9, 2026 | 1,719.00 | 1,734.00 | 1,675.00 | 1,718.00 | 1,718.00 | -0.06% | 46,508 |
| Feb 6, 2026 | 1,729.00 | 1,729.00 | 1,677.00 | 1,719.00 | 1,719.00 | -0.58% | 69,429 |
| Feb 5, 2026 | 1,743.00 | 1,743.00 | 1,719.00 | 1,729.00 | 1,729.00 | -0.80% | 34,129 |
| Feb 4, 2026 | 1,747.00 | 1,747.00 | 1,713.00 | 1,743.00 | 1,743.00 | -0.23% | 34,256 |
| Feb 3, 2026 | 1,717.00 | 1,765.00 | 1,708.00 | 1,747.00 | 1,747.00 | 1.75% | 35,588 |
| Feb 2, 2026 | 1,740.00 | 1,741.00 | 1,674.00 | 1,717.00 | 1,717.00 | -1.32% | 133,946 |
| Jan 30, 2026 | 1,774.00 | 1,788.00 | 1,710.00 | 1,740.00 | 1,740.00 | -1.97% | 72,992 |
| Jan 29, 2026 | 1,819.00 | 1,819.00 | 1,730.00 | 1,775.00 | 1,775.00 | -2.79% | 150,531 |
| Jan 28, 2026 | 1,822.00 | 1,837.00 | 1,814.00 | 1,826.00 | 1,826.00 | 0.27% | 71,085 |
| Jan 27, 2026 | 1,612.00 | 1,938.00 | 1,612.00 | 1,821.00 | 1,821.00 | 3.17% | 520,457 |
| Jan 26, 2026 | 1,727.00 | 1,795.00 | 1,727.00 | 1,765.00 | 1,765.00 | 2.20% | 87,269 |
| Jan 23, 2026 | 1,736.00 | 1,739.00 | 1,700.00 | 1,727.00 | 1,727.00 | -0.52% | 43,484 |
| Jan 22, 2026 | 1,733.00 | 1,742.00 | 1,717.00 | 1,736.00 | 1,736.00 | -0.17% | 22,277 |
| Jan 21, 2026 | 1,726.00 | 1,746.00 | 1,700.00 | 1,739.00 | 1,739.00 | 1.10% | 31,287 |
| Jan 20, 2026 | 1,715.00 | 1,725.00 | 1,685.00 | 1,720.00 | 1,720.00 | 0.29% | 50,035 |
| Jan 19, 2026 | 1,737.00 | 1,737.00 | 1,703.00 | 1,715.00 | 1,715.00 | -1.27% | 45,171 |
| Jan 16, 2026 | 1,721.00 | 1,738.00 | 1,721.00 | 1,737.00 | 1,737.00 | -0.12% | 25,374 |
| Jan 15, 2026 | 1,735.00 | 1,742.00 | 1,718.00 | 1,739.00 | 1,739.00 | 0.23% | 34,862 |
| Jan 14, 2026 | 1,753.00 | 1,753.00 | 1,725.00 | 1,735.00 | 1,735.00 | -0.80% | 41,724 |
| Jan 13, 2026 | 1,755.00 | 1,755.00 | 1,734.00 | 1,749.00 | 1,749.00 | 0.63% | 27,908 |
| Jan 12, 2026 | 1,796.00 | 1,796.00 | 1,734.00 | 1,738.00 | 1,738.00 | -1.59% | 45,572 |
| Jan 9, 2026 | 1,766.00 | 1,766.00 | 1,731.00 | 1,766.00 | 1,766.00 | - | 33,480 |
| Jan 8, 2026 | 1,786.00 | 1,786.00 | 1,746.00 | 1,766.00 | 1,766.00 | -1.45% | 42,711 |
| Jan 7, 2026 | 1,812.00 | 1,812.00 | 1,780.00 | 1,792.00 | 1,792.00 | -1.10% | 42,143 |
| Jan 6, 2026 | 1,813.00 | 1,814.00 | 1,798.00 | 1,812.00 | 1,812.00 | -0.06% | 59,063 |
| Jan 5, 2026 | 1,812.00 | 1,814.00 | 1,804.00 | 1,813.00 | 1,813.00 | 0.06% | 34,599 |
| Jan 2, 2026 | 1,828.00 | 1,828.00 | 1,810.00 | 1,812.00 | 1,812.00 | -0.88% | 30,084 |
| Dec 30, 2025 | 1,825.00 | 1,829.00 | 1,805.00 | 1,828.00 | 1,828.00 | -0.87% | 44,799 |
| Dec 29, 2025 | 1,853.00 | 1,853.00 | 1,817.00 | 1,844.00 | 1,844.00 | -0.59% | 45,523 |
| Dec 26, 2025 | 1,849.00 | 1,867.00 | 1,830.00 | 1,855.00 | 1,815.91 | - | 29,643 |
| Dec 24, 2025 | 1,845.00 | 1,872.00 | 1,825.00 | 1,855.00 | 1,815.91 | 0.54% | 46,351 |
| Dec 23, 2025 | 1,881.00 | 1,884.00 | 1,830.00 | 1,845.00 | 1,806.12 | -1.60% | 33,876 |
| Dec 22, 2025 | 1,875.00 | 1,876.00 | 1,851.00 | 1,875.00 | 1,835.49 | - | 23,376 |
| Dec 19, 2025 | 1,879.00 | 1,889.00 | 1,852.00 | 1,875.00 | 1,835.49 | -0.21% | 18,111 |
| Dec 18, 2025 | 1,868.00 | 1,880.00 | 1,846.00 | 1,879.00 | 1,839.40 | 0.59% | 22,620 |
| Dec 17, 2025 | 1,882.00 | 1,895.00 | 1,868.00 | 1,868.00 | 1,828.64 | -0.74% | 16,806 |
| Dec 16, 2025 | 1,870.00 | 1,887.00 | 1,868.00 | 1,882.00 | 1,842.34 | - | 18,796 |
| Dec 15, 2025 | 1,896.00 | 1,896.00 | 1,867.00 | 1,882.00 | 1,842.34 | -0.74% | 23,070 |
| Dec 12, 2025 | 1,882.00 | 1,902.00 | 1,878.00 | 1,896.00 | 1,856.05 | 0.69% | 13,244 |
| Dec 11, 2025 | 1,890.00 | 1,892.00 | 1,871.00 | 1,883.00 | 1,843.32 | 0.16% | 16,157 |
| Dec 10, 2025 | 1,900.00 | 1,900.00 | 1,868.00 | 1,880.00 | 1,840.38 | -1.05% | 25,032 |
| Dec 9, 2025 | 1,896.00 | 1,900.00 | 1,873.00 | 1,900.00 | 1,859.96 | -0.11% | 18,877 |
| Dec 8, 2025 | 1,899.00 | 1,904.00 | 1,870.00 | 1,902.00 | 1,861.92 | 0.74% | 25,208 |
| Dec 5, 2025 | 1,879.00 | 1,892.00 | 1,870.00 | 1,888.00 | 1,848.21 | 0.48% | 25,604 |
| Dec 4, 2025 | 1,871.00 | 1,890.00 | 1,870.00 | 1,879.00 | 1,839.40 | 0.48% | 21,177 |
| Dec 3, 2025 | 1,841.00 | 1,880.00 | 1,840.00 | 1,870.00 | 1,830.59 | 1.58% | 28,710 |
| Dec 2, 2025 | 1,836.00 | 1,855.00 | 1,825.00 | 1,841.00 | 1,802.21 | 0.22% | 41,982 |
| Dec 1, 2025 | 1,835.00 | 1,860.00 | 1,822.00 | 1,837.00 | 1,798.29 | 0.11% | 65,798 |
| Nov 28, 2025 | 1,828.00 | 1,840.00 | 1,820.00 | 1,835.00 | 1,796.33 | -0.05% | 65,373 |
| Nov 27, 2025 | 1,841.00 | 1,892.00 | 1,815.00 | 1,836.00 | 1,797.31 | 0.11% | 38,888 |
| Nov 26, 2025 | 1,811.00 | 1,840.00 | 1,811.00 | 1,834.00 | 1,795.35 | 0.27% | 37,717 |
| Nov 25, 2025 | 1,840.00 | 1,847.00 | 1,805.00 | 1,829.00 | 1,790.46 | -0.92% | 92,730 |
| Nov 24, 2025 | 1,881.00 | 1,881.00 | 1,836.00 | 1,846.00 | 1,807.10 | -1.86% | 70,119 |
| Nov 21, 2025 | 1,886.00 | 1,886.00 | 1,849.00 | 1,881.00 | 1,841.36 | -0.27% | 43,183 |
| Nov 20, 2025 | 1,861.00 | 1,893.00 | 1,847.00 | 1,886.00 | 1,846.26 | 1.51% | 37,447 |
| Nov 19, 2025 | 1,863.00 | 1,878.00 | 1,842.00 | 1,858.00 | 1,818.85 | -0.27% | 39,679 |
| Nov 18, 2025 | 1,925.00 | 1,925.00 | 1,860.00 | 1,863.00 | 1,823.74 | -3.97% | 74,554 |
| Nov 17, 2025 | 1,942.00 | 1,965.00 | 1,924.00 | 1,940.00 | 1,899.12 | -0.10% | 56,865 |
| Nov 14, 2025 | 1,983.00 | 1,983.00 | 1,923.00 | 1,942.00 | 1,901.08 | -2.12% | 72,993 |
| Nov 13, 2025 | 1,995.00 | 2,000.00 | 1,964.00 | 1,984.00 | 1,942.19 | -0.40% | 45,240 |
| Nov 12, 2025 | 1,968.00 | 1,998.00 | 1,949.00 | 1,992.00 | 1,950.02 | 1.17% | 44,621 |
| Nov 11, 2025 | 1,980.00 | 2,080.00 | 1,931.00 | 1,969.00 | 1,927.51 | -0.05% | 118,049 |
| Nov 10, 2025 | 1,926.00 | 1,980.00 | 1,921.00 | 1,970.00 | 1,928.49 | 1.91% | 8,467 |
| Nov 7, 2025 | 1,943.00 | 1,943.00 | 1,899.00 | 1,933.00 | 1,892.27 | -0.51% | 23,808 |
| Nov 6, 2025 | 1,912.00 | 1,963.00 | 1,869.00 | 1,943.00 | 1,902.06 | 1.67% | 35,246 |
| Nov 5, 2025 | 1,925.00 | 1,926.00 | 1,844.00 | 1,911.00 | 1,870.73 | -0.73% | 86,258 |
| Nov 4, 2025 | 1,950.00 | 2,025.00 | 1,905.00 | 1,925.00 | 1,884.43 | -1.28% | 103,468 |
| Nov 3, 2025 | 2,010.00 | 2,010.00 | 1,909.00 | 1,950.00 | 1,908.91 | -2.99% | 136,962 |
| Oct 31, 2025 | 1,985.00 | 2,010.00 | 1,975.00 | 2,010.00 | 1,967.64 | 1.26% | 33,554 |
| Oct 30, 2025 | 1,997.00 | 1,999.00 | 1,976.00 | 1,985.00 | 1,943.17 | -1.00% | 42,694 |
| Oct 29, 2025 | 2,040.00 | 2,040.00 | 1,952.00 | 2,005.00 | 1,962.75 | -0.25% | 61,838 |
| Oct 28, 2025 | 2,010.00 | 2,010.00 | 1,991.00 | 2,010.00 | 1,967.64 | - | 24,269 |
| Oct 27, 2025 | 2,015.00 | 2,020.00 | 1,989.00 | 2,010.00 | 1,967.64 | -0.25% | 35,349 |
| Oct 24, 2025 | 1,996.00 | 2,015.00 | 1,976.00 | 2,015.00 | 1,972.54 | 0.95% | 21,521 |
| Oct 23, 2025 | 1,993.00 | 1,996.00 | 1,970.00 | 1,996.00 | 1,953.94 | 0.15% | 28,484 |
| Oct 22, 2025 | 2,010.00 | 2,010.00 | 1,943.00 | 1,993.00 | 1,951.00 | -0.85% | 96,556 |
| Oct 21, 2025 | 2,030.00 | 2,035.00 | 1,990.00 | 2,010.00 | 1,967.64 | -0.99% | 99,864 |
| Oct 20, 2025 | 2,015.00 | 2,030.00 | 2,000.00 | 2,030.00 | 1,987.22 | 0.25% | 95,373 |
| Oct 17, 2025 | 2,055.00 | 2,055.00 | 2,010.00 | 2,025.00 | 1,982.33 | -1.46% | 70,431 |
| Oct 16, 2025 | 2,090.00 | 2,095.00 | 2,040.00 | 2,055.00 | 2,011.70 | -1.67% | 63,056 |
| Oct 15, 2025 | 2,090.00 | 2,130.00 | 2,060.00 | 2,090.00 | 2,045.96 | - | 59,970 |
| Oct 14, 2025 | 2,100.00 | 2,135.00 | 2,060.00 | 2,090.00 | 2,045.96 | -0.71% | 52,855 |
| Oct 13, 2025 | 2,090.00 | 2,120.00 | 2,075.00 | 2,105.00 | 2,060.64 | -0.71% | 31,528 |
| Oct 10, 2025 | 2,135.00 | 2,135.00 | 2,090.00 | 2,120.00 | 2,075.33 | -0.24% | 35,846 |