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 |