Qurient Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-16 | 9,370.00 | 9,450.00 | 9,060.00 | 9,160.00 | 6,082.22 | 117,196 |
| 2022-11-15 | 9,800.00 | 9,800.00 | 9,220.00 | 9,250.00 | 6,141.98 | 158,675 |
| 2022-11-14 | 9,700.00 | 9,940.00 | 9,610.00 | 9,770.00 | 6,487.26 | 70,988 |
| 2022-11-11 | 9,900.00 | 10,050.00 | 9,560.00 | 9,720.00 | 6,454.06 | 124,169 |
| 2022-11-10 | 9,950.00 | 10,050.00 | 9,700.00 | 9,800.00 | 6,507.18 | 110,954 |
| 2022-11-09 | 10,000.00 | 10,400.00 | 9,960.00 | 9,980.00 | 6,626.70 | 127,815 |
| 2022-11-08 | 10,000.00 | 10,300.00 | 10,000.00 | 10,100.00 | 6,706.38 | 89,887 |
| 2022-11-07 | 10,500.00 | 10,600.00 | 9,990.00 | 10,050.00 | 6,673.18 | 153,942 |
| 2022-11-04 | 10,800.00 | 10,950.00 | 10,500.00 | 10,700.00 | 7,104.78 | 52,551 |
| 2022-11-03 | 10,950.00 | 11,250.00 | 10,800.00 | 11,000.00 | 7,303.98 | 35,211 |
| 2022-11-02 | 11,200.00 | 11,300.00 | 10,700.00 | 11,300.00 | 7,503.18 | 50,806 |
| 2022-11-01 | 11,150.00 | 12,050.00 | 10,550.00 | 11,200.00 | 7,436.78 | 57,298 |
| 2022-10-31 | 11,600.00 | 11,650.00 | 11,150.00 | 11,300.00 | 7,503.18 | 24,575 |
| 2022-10-28 | 11,400.00 | 11,750.00 | 11,250.00 | 11,300.00 | 7,503.18 | 23,237 |
| 2022-10-27 | 11,550.00 | 12,400.00 | 11,200.00 | 11,500.00 | 7,635.98 | 96,219 |
| 2022-10-26 | 11,450.00 | 12,100.00 | 10,850.00 | 11,600.00 | 7,702.38 | 100,889 |
| 2022-10-25 | 10,700.00 | 12,200.00 | 10,650.00 | 11,600.00 | 7,702.38 | 272,427 |
| 2022-10-24 | 10,600.00 | 11,200.00 | 10,600.00 | 10,650.00 | 7,071.58 | 78,902 |
| 2022-10-21 | 11,200.00 | 11,350.00 | 10,400.00 | 10,450.00 | 6,938.78 | 245,935 |
| 2022-10-20 | 12,400.00 | 12,500.00 | 11,050.00 | 11,500.00 | 7,635.98 | 388,346 |
| 2022-10-19 | 13,300.00 | 13,450.00 | 12,500.00 | 12,850.00 | 8,532.37 | 107,369 |
| 2022-10-18 | 13,650.00 | 14,250.00 | 13,200.00 | 13,500.00 | 8,963.97 | 166,779 |
| 2022-10-17 | 13,600.00 | 13,950.00 | 12,800.00 | 13,700.00 | 9,096.77 | 139,970 |
| 2022-10-14 | 12,400.00 | 14,650.00 | 12,300.00 | 14,100.00 | 9,362.37 | 493,986 |
| 2022-10-13 | 13,300.00 | 14,000.00 | 11,500.00 | 11,900.00 | 7,901.58 | 275,886 |
| 2022-10-12 | 12,900.00 | 14,150.00 | 12,800.00 | 13,050.00 | 8,665.17 | 258,040 |
| 2022-10-11 | 15,450.01 | 15,450.01 | 12,700.00 | 12,950.00 | 8,598.77 | 569,604 |
| 2022-10-07 | 18,650.01 | 19,600.01 | 15,300.01 | 15,450.01 | 10,258.77 | 850,174 |
← NewerPage 17 of 17 · 988 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.