IQUEST Co., Ltd. (KOSDAQ:262840)
South Korea
· Delayed Price · Currency is KRW 1,888.00
+9.00 (0.48%)
At close: Dec 5, 2025
IQUEST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,879.00 | 1,892.00 | 1,870.00 | 1,888.00 | 1,888.00 | 0.48% | 25,604 |
| Dec 4, 2025 | 1,871.00 | 1,890.00 | 1,870.00 | 1,879.00 | 1,879.00 | 0.48% | 21,177 |
| Dec 3, 2025 | 1,841.00 | 1,880.00 | 1,840.00 | 1,870.00 | 1,870.00 | 1.58% | 27,702 |
| Dec 2, 2025 | 1,836.00 | 1,855.00 | 1,825.00 | 1,841.00 | 1,841.00 | 0.22% | 41,981 |
| Dec 1, 2025 | 1,835.00 | 1,860.00 | 1,822.00 | 1,837.00 | 1,837.00 | 0.11% | 65,567 |
| Nov 28, 2025 | 1,828.00 | 1,840.00 | 1,820.00 | 1,835.00 | 1,835.00 | -0.05% | 65,373 |
| Nov 27, 2025 | 1,841.00 | 1,892.00 | 1,815.00 | 1,836.00 | 1,836.00 | 0.11% | 38,788 |
| Nov 26, 2025 | 1,811.00 | 1,840.00 | 1,811.00 | 1,834.00 | 1,834.00 | 0.27% | 37,517 |
| Nov 25, 2025 | 1,840.00 | 1,847.00 | 1,805.00 | 1,829.00 | 1,829.00 | -0.92% | 92,730 |
| Nov 24, 2025 | 1,881.00 | 1,881.00 | 1,836.00 | 1,846.00 | 1,846.00 | -1.86% | 70,119 |
| Nov 21, 2025 | 1,886.00 | 1,886.00 | 1,849.00 | 1,881.00 | 1,881.00 | -0.27% | 43,181 |
| Nov 20, 2025 | 1,861.00 | 1,893.00 | 1,847.00 | 1,886.00 | 1,886.00 | 1.51% | 37,447 |
| Nov 19, 2025 | 1,863.00 | 1,878.00 | 1,842.00 | 1,858.00 | 1,858.00 | -0.27% | 39,679 |
| Nov 18, 2025 | 1,925.00 | 1,925.00 | 1,860.00 | 1,863.00 | 1,863.00 | -3.97% | 74,554 |
| Nov 17, 2025 | 1,942.00 | 1,965.00 | 1,924.00 | 1,940.00 | 1,940.00 | -0.10% | 56,865 |
| Nov 14, 2025 | 1,983.00 | 1,983.00 | 1,923.00 | 1,942.00 | 1,942.00 | -2.12% | 72,993 |
| Nov 13, 2025 | 1,995.00 | 2,000.00 | 1,964.00 | 1,984.00 | 1,984.00 | -0.40% | 45,240 |
| Nov 12, 2025 | 1,968.00 | 1,998.00 | 1,949.00 | 1,992.00 | 1,992.00 | 1.17% | 44,621 |
| Nov 11, 2025 | 1,980.00 | 2,080.00 | 1,931.00 | 1,969.00 | 1,969.00 | -0.05% | 118,049 |
| Nov 10, 2025 | 1,926.00 | 1,980.00 | 1,921.00 | 1,970.00 | 1,970.00 | 1.91% | 8,467 |
| Nov 7, 2025 | 1,943.00 | 1,943.00 | 1,899.00 | 1,933.00 | 1,933.00 | -0.51% | 23,808 |
| Nov 6, 2025 | 1,912.00 | 1,963.00 | 1,869.00 | 1,943.00 | 1,943.00 | 1.67% | 35,246 |
| Nov 5, 2025 | 1,925.00 | 1,926.00 | 1,844.00 | 1,911.00 | 1,911.00 | -0.73% | 86,258 |
| Nov 4, 2025 | 1,950.00 | 2,025.00 | 1,905.00 | 1,925.00 | 1,925.00 | -1.28% | 103,468 |
| Nov 3, 2025 | 2,010.00 | 2,010.00 | 1,909.00 | 1,950.00 | 1,950.00 | -2.99% | 136,962 |
| Oct 31, 2025 | 1,985.00 | 2,010.00 | 1,975.00 | 2,010.00 | 2,010.00 | 1.26% | 33,554 |
| Oct 30, 2025 | 1,997.00 | 1,999.00 | 1,976.00 | 1,985.00 | 1,985.00 | -1.00% | 42,694 |
| Oct 29, 2025 | 2,040.00 | 2,040.00 | 1,952.00 | 2,005.00 | 2,005.00 | -0.25% | 61,838 |
| Oct 28, 2025 | 2,010.00 | 2,010.00 | 1,991.00 | 2,010.00 | 2,010.00 | - | 24,269 |
| Oct 27, 2025 | 2,015.00 | 2,020.00 | 1,989.00 | 2,010.00 | 2,010.00 | -0.25% | 35,349 |
| Oct 24, 2025 | 1,996.00 | 2,015.00 | 1,976.00 | 2,015.00 | 2,015.00 | 0.95% | 21,521 |
| Oct 23, 2025 | 1,993.00 | 1,996.00 | 1,970.00 | 1,996.00 | 1,996.00 | 0.15% | 28,484 |
| Oct 22, 2025 | 2,010.00 | 2,010.00 | 1,943.00 | 1,993.00 | 1,993.00 | -0.85% | 96,556 |
| Oct 21, 2025 | 2,030.00 | 2,035.00 | 1,990.00 | 2,010.00 | 2,010.00 | -0.99% | 99,864 |
| Oct 20, 2025 | 2,015.00 | 2,030.00 | 2,000.00 | 2,030.00 | 2,030.00 | 0.25% | 95,373 |
| Oct 17, 2025 | 2,055.00 | 2,055.00 | 2,010.00 | 2,025.00 | 2,025.00 | -1.46% | 70,431 |
| Oct 16, 2025 | 2,090.00 | 2,095.00 | 2,040.00 | 2,055.00 | 2,055.00 | -1.67% | 63,056 |
| Oct 15, 2025 | 2,090.00 | 2,130.00 | 2,060.00 | 2,090.00 | 2,090.00 | - | 59,970 |
| Oct 14, 2025 | 2,100.00 | 2,135.00 | 2,060.00 | 2,090.00 | 2,090.00 | -0.71% | 52,855 |
| Oct 13, 2025 | 2,090.00 | 2,120.00 | 2,075.00 | 2,105.00 | 2,105.00 | -0.71% | 31,528 |
| Oct 10, 2025 | 2,135.00 | 2,135.00 | 2,090.00 | 2,120.00 | 2,120.00 | -0.24% | 35,846 |
| Oct 2, 2025 | 2,100.00 | 2,150.00 | 2,090.00 | 2,125.00 | 2,125.00 | 1.67% | 30,511 |
| Oct 1, 2025 | 2,125.00 | 2,130.00 | 2,080.00 | 2,090.00 | 2,090.00 | -1.88% | 36,440 |
| Sep 30, 2025 | 2,130.00 | 2,135.00 | 2,115.00 | 2,130.00 | 2,130.00 | - | 21,480 |
| Sep 29, 2025 | 2,130.00 | 2,135.00 | 2,120.00 | 2,130.00 | 2,130.00 | - | 19,817 |
| Sep 26, 2025 | 2,145.00 | 2,145.00 | 2,090.00 | 2,130.00 | 2,130.00 | -0.70% | 54,574 |
| Sep 25, 2025 | 2,155.00 | 2,155.00 | 2,120.00 | 2,145.00 | 2,145.00 | -0.46% | 22,869 |
| Sep 24, 2025 | 2,160.00 | 2,170.00 | 2,135.00 | 2,155.00 | 2,155.00 | - | 13,097 |
| Sep 23, 2025 | 2,175.00 | 2,190.00 | 2,155.00 | 2,155.00 | 2,155.00 | -0.92% | 32,469 |
| Sep 22, 2025 | 2,170.00 | 2,185.00 | 2,150.00 | 2,175.00 | 2,175.00 | 0.69% | 31,913 |