Qurient Co., Ltd. 115180
KRX · South Korea · Health Technology
KRW 24,650.00+2,650.00 (+12.05%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 24,650.00 | +12.05% | KRW 22,250.00 | KRW 25,150.00 | KRW 22,250.00 | 216.41K |
| 2026-09-30 | KRW 22,000.00 | +2.33% | KRW 21,500.00 | KRW 22,600.00 | KRW 21,300.00 | 39.58K |
| 2026-09-29 | KRW 21,500.00 | -4.66% | KRW 22,800.00 | KRW 22,850.00 | KRW 21,350.00 | 72.55K |
| 2026-09-28 | KRW 22,550.00 | -0.22% | KRW 23,050.00 | KRW 23,350.00 |
| KRW 22,400.00 |
| 52.97K |
| 2026-09-23 | KRW 22,600.00 | +0.44% | KRW 22,650.00 | KRW 23,000.00 | KRW 22,350.00 | 47.09K |
| 2026-09-22 | KRW 22,500.00 | +1.35% | KRW 22,200.00 | KRW 22,850.00 | KRW 21,700.00 | 90.83K |
| 2026-09-21 | KRW 22,200.00 | +3.74% | KRW 22,100.00 | KRW 22,700.00 | KRW 21,600.00 | 59.34K |
| 2026-09-18 | KRW 21,400.00 | -4.46% | KRW 22,400.00 | KRW 22,600.00 | KRW 21,400.00 | 87.27K |
| 2026-09-17 | KRW 22,400.00 | +2.05% | KRW 22,000.00 | KRW 23,600.00 | KRW 21,500.00 | 118.82K |
| 2026-09-16 | KRW 21,950.00 | +0.46% | KRW 21,500.00 | KRW 22,150.00 | KRW 21,050.00 | 39.27K |
| 2026-09-15 | KRW 21,850.00 | -1.13% | KRW 21,800.00 | KRW 23,000.00 | KRW 21,350.00 | 78.71K |
| 2026-09-14 | KRW 22,100.00 | +1.38% | KRW 21,150.00 | KRW 22,700.00 | KRW 21,150.00 | 101.44K |
| 2026-09-11 | KRW 21,800.00 | +0.23% | KRW 21,050.00 | KRW 22,050.00 | KRW 20,750.00 | 91.24K |
| 2026-09-10 | KRW 21,750.00 | -3.33% | KRW 22,050.00 | KRW 22,200.00 | KRW 20,900.00 | 144.64K |
| 2026-09-09 | KRW 22,500.00 | -1.96% | KRW 22,500.00 | KRW 23,000.00 | KRW 21,550.00 | 175.43K |
| 2026-09-08 | KRW 22,950.00 | -10.87% | KRW 25,400.00 | KRW 25,600.00 | KRW 22,650.00 | 246.75K |
| 2026-09-07 | KRW 25,750.00 | +11.71% | KRW 22,700.00 | KRW 26,250.00 | KRW 22,350.00 | 354.43K |
| 2026-09-04 | KRW 23,050.00 | +17.30% | KRW 19,960.00 | KRW 23,300.00 | KRW 18,830.00 | 658.97K |
| 2026-09-03 | KRW 19,650.00 | -4.15% | KRW 20,800.00 | KRW 21,150.00 | KRW 19,540.00 | 284.23K |
| 2026-09-02 | KRW 20,500.00 | -3.98% | KRW 20,700.00 | KRW 21,800.00 | KRW 20,500.00 | 196.56K |
| 2026-09-01 | KRW 21,350.00 | +3.89% | KRW 20,350.00 | KRW 21,700.00 | KRW 20,150.00 | 180.42K |
| 2026-08-31 | KRW 20,550.00 | +1.23% | KRW 19,400.00 | KRW 20,650.00 | KRW 18,170.00 | 219.34K |
| 2026-08-28 | KRW 20,300.00 | -8.97% | KRW 21,700.00 | KRW 21,700.00 | KRW 19,680.00 | 389.29K |
| 2026-08-27 | KRW 22,300.00 | -13.06% | KRW 25,350.00 | KRW 25,450.00 | KRW 20,450.00 | 649.61K |
| 2026-08-26 | KRW 25,650.00 | +2.40% | KRW 24,900.00 | KRW 26,650.00 | KRW 24,900.00 | 221.44K |
| 2026-08-25 | KRW 25,050.00 | -4.93% | KRW 25,700.00 | KRW 26,000.00 | KRW 23,500.00 | 175.94K |
| 2026-08-24 | KRW 26,350.00 | +6.25% | KRW 25,450.00 | KRW 27,950.00 | KRW 25,250.00 | 380.30K |
| 2026-08-21 | KRW 24,800.00 | -4.80% | KRW 25,200.00 | KRW 26,050.00 | KRW 23,700.00 | 161.31K |
| 2026-08-20 | KRW 26,050.00 | +3.17% | KRW 26,900.00 | KRW 27,500.00 | KRW 24,900.00 | 120.51K |
| 2026-08-19 | KRW 25,250.00 | +2.43% | KRW 24,300.00 | KRW 26,700.00 | KRW 23,600.00 | 200.68K |
| 2026-08-18 | KRW 24,650.00 | -3.71% | KRW 25,850.00 | KRW 26,150.00 | KRW 24,450.00 | 144.98K |
| 2026-08-14 | KRW 25,600.00 | +2.61% | KRW 25,000.00 | KRW 26,700.00 | KRW 24,750.00 | 170.24K |
| 2026-08-13 | KRW 24,950.00 | +4.18% | KRW 24,250.00 | KRW 26,000.00 | KRW 23,300.00 | 188.81K |
| 2026-08-12 | KRW 23,950.00 | -8.76% | KRW 25,250.00 | KRW 25,850.00 | KRW 23,650.00 | 230.35K |
| 2026-08-11 | KRW 26,250.00 | -2.78% | KRW 27,800.00 | KRW 29,350.00 | KRW 26,000.00 | 308.47K |
| 2026-08-10 | KRW 27,000.00 | +17.90% | KRW 24,550.00 | KRW 28,700.00 | KRW 24,400.00 | 474.81K |
| 2026-08-07 | KRW 22,900.00 | -2.14% | KRW 23,550.00 | KRW 23,800.00 | KRW 22,150.00 | 144.45K |
| 2026-08-06 | KRW 23,400.00 | +8.33% | KRW 21,500.00 | KRW 24,100.00 | KRW 20,500.00 | 161.47K |
| 2026-08-05 | KRW 21,600.00 | -1.37% | KRW 21,350.00 | KRW 22,400.00 | KRW 21,300.00 | 141.69K |
| 2026-08-04 | KRW 21,900.00 | +27.25% | KRW 18,230.00 | KRW 22,350.00 | KRW 17,880.00 | 550.04K |
| 2026-08-03 | KRW 17,210.00 | +3.30% | KRW 16,630.00 | KRW 18,280.00 | KRW 16,260.00 | 122.69K |
| 2026-07-31 | KRW 16,660.00 | +12.19% | KRW 15,330.00 | KRW 16,740.00 | KRW 15,290.00 | 112.79K |
| 2026-07-30 | KRW 14,850.00 | -1.92% | KRW 15,280.00 | KRW 15,550.00 | KRW 14,560.00 | 93.16K |
| 2026-07-29 | KRW 15,140.00 | -10.52% | KRW 16,820.00 | KRW 17,400.00 | KRW 14,330.00 | 176.73K |
| 2026-07-28 | KRW 16,920.00 | -5.84% | KRW 17,660.00 | KRW 17,730.00 | KRW 16,480.00 | 63.25K |
| 2026-07-27 | KRW 17,970.00 | +1.01% | KRW 18,350.00 | KRW 18,800.00 | KRW 17,850.00 | 54.18K |
| 2026-07-24 | KRW 17,790.00 | -3.84% | KRW 18,270.00 | KRW 18,820.00 | KRW 17,520.00 | 46.18K |
| 2026-07-23 | KRW 18,500.00 | +12.19% | KRW 16,900.00 | KRW 18,740.00 | KRW 16,280.00 | 158.22K |
| 2026-07-22 | KRW 16,490.00 | +1.48% | KRW 16,310.00 | KRW 17,160.00 | KRW 16,310.00 | 67.58K |
| 2026-07-21 | KRW 16,250.00 | +0.56% | KRW 16,460.00 | KRW 16,490.00 | KRW 15,180.00 | 148.46K |
| 2026-07-20 | KRW 16,160.00 | -9.47% | KRW 17,210.00 | KRW 17,820.00 | KRW 15,910.00 | 150.94K |
| 2026-07-16 | KRW 17,850.00 | -3.46% | KRW 18,010.00 | KRW 18,220.00 | KRW 17,550.00 | 57.37K |
| 2026-07-15 | KRW 18,490.00 | +8.19% | KRW 17,260.00 | KRW 18,560.00 | KRW 17,260.00 | 117.33K |
| 2026-07-14 | KRW 17,090.00 | -4.58% | KRW 17,830.00 | KRW 18,000.00 | KRW 16,150.00 | 182.30K |
| 2026-07-13 | KRW 17,910.00 | -3.19% | KRW 19,180.00 | KRW 19,870.00 | KRW 17,300.00 | 162.28K |
| 2026-07-10 | KRW 18,500.00 | -1.49% | KRW 18,490.00 | KRW 19,480.00 | KRW 18,260.00 | 69.89K |
| 2026-07-09 | KRW 18,780.00 | +0.05% | KRW 18,980.00 | KRW 19,380.00 | KRW 18,040.00 | 78.93K |
| 2026-07-08 | KRW 18,770.00 | -6.85% | KRW 20,000.00 | KRW 20,000.00 | KRW 18,010.00 | 131.72K |
| 2026-07-07 | KRW 20,150.00 | -0.49% | KRW 20,250.00 | KRW 21,800.00 | KRW 19,620.00 | 76.70K |
| 2026-07-06 | KRW 20,250.00 | -4.48% | KRW 21,200.00 | KRW 21,500.00 | KRW 19,700.00 | 120.92K |
| 2026-07-03 | KRW 21,200.00 | +0.47% | KRW 21,150.00 | KRW 21,300.00 | KRW 19,920.00 | 105.62K |
| 2026-07-02 | KRW 21,100.00 | -9.25% | KRW 22,500.00 | KRW 23,500.00 | KRW 21,100.00 | 107.49K |
| 2026-07-01 | KRW 23,250.00 | +7.64% | KRW 22,000.00 | KRW 23,300.00 | KRW 21,200.00 | 132.29K |
| 2026-06-30 | KRW 21,600.00 | -8.47% | KRW 23,600.00 | KRW 23,600.00 | KRW 21,300.00 | 85.16K |
| 2026-06-29 | KRW 23,600.00 | +19.86% | KRW 19,800.00 | KRW 23,600.00 | KRW 19,800.00 | 206.87K |
| 2026-06-26 | KRW 19,690.00 | -7.56% | KRW 21,350.00 | KRW 21,500.00 | KRW 19,190.00 | 136.28K |
| 2026-06-25 | KRW 21,300.00 | -5.96% | KRW 22,900.00 | KRW 23,400.00 | KRW 21,000.00 | 45.25K |
| 2026-06-24 | KRW 22,650.00 | +7.35% | KRW 21,100.00 | KRW 23,200.00 | KRW 19,500.00 | 134.05K |
| 2026-06-23 | KRW 21,100.00 | -3.43% | KRW 21,650.00 | KRW 22,750.00 | KRW 20,000.00 | 259.94K |
| 2026-06-22 | KRW 21,850.00 | -4.17% | KRW 22,700.00 | KRW 22,700.00 | KRW 20,800.00 | 181.19K |
| 2026-06-19 | KRW 22,800.00 | -6.94% | KRW 24,450.00 | KRW 24,500.00 | KRW 21,800.00 | 214.22K |
| 2026-06-18 | KRW 24,500.00 | -8.58% | KRW 26,700.00 | KRW 26,700.00 | KRW 24,200.00 | 100.42K |
| 2026-06-17 | KRW 26,800.00 | +2.29% | KRW 26,150.00 | KRW 27,200.00 | KRW 25,300.00 | 71.92K |
| 2026-06-16 | KRW 26,200.00 | +1.16% | KRW 26,250.00 | KRW 26,950.00 | KRW 25,350.00 | 65.11K |
| 2026-06-15 | KRW 25,900.00 | +1.97% | KRW 25,250.00 | KRW 26,400.00 | KRW 24,800.00 | 108.07K |
| 2026-06-12 | KRW 25,400.00 | -5.75% | KRW 27,550.00 | KRW 27,850.00 | KRW 24,900.00 | 143.36K |
| 2026-06-11 | KRW 26,950.00 | +8.45% | KRW 24,000.00 | KRW 27,700.00 | KRW 23,600.00 | 108.97K |
| 2026-06-10 | KRW 24,850.00 | -2.36% | KRW 24,750.00 | KRW 25,800.00 | KRW 24,050.00 | 77.01K |
| 2026-06-09 | KRW 25,450.00 | +7.61% | KRW 23,650.00 | KRW 25,550.00 | KRW 23,250.00 | 88.95K |
| 2026-06-08 | KRW 23,650.00 | -10.25% | KRW 24,350.00 | KRW 25,250.00 | KRW 23,350.00 | 113.95K |
| 2026-06-05 | KRW 26,350.00 | -4.70% | KRW 27,900.00 | KRW 28,750.00 | KRW 26,350.00 | 80.16K |
| 2026-06-04 | KRW 27,650.00 | -2.47% | KRW 28,150.00 | KRW 29,000.00 | KRW 26,700.00 | 91.49K |
| 2026-06-02 | KRW 28,350.00 | -1.56% | KRW 28,000.00 | KRW 29,200.00 | KRW 27,300.00 | 122.31K |
| 2026-06-01 | KRW 28,800.00 | +4.16% | KRW 28,050.00 | KRW 30,250.00 | KRW 25,950.00 | 140.09K |
| 2026-05-29 | KRW 27,650.00 | -7.37% | KRW 30,150.00 | KRW 30,450.00 | KRW 27,250.00 | 137.62K |
| 2026-05-28 | KRW 29,850.00 | -5.09% | KRW 31,500.00 | KRW 31,800.00 | KRW 29,000.00 | 224.40K |
| 2026-05-27 | KRW 31,450.00 | -0.16% | KRW 31,000.00 | KRW 33,000.00 | KRW 29,750.00 | 203.51K |
| 2026-05-26 | KRW 31,500.00 | +7.88% | KRW 31,000.00 | KRW 32,800.00 | KRW 28,500.00 | 178.10K |
| 2026-05-22 | KRW 29,200.00 | +6.38% | KRW 27,900.00 | KRW 30,200.00 | KRW 27,900.00 | 238.78K |
| 2026-05-21 | KRW 27,450.00 | +4.37% | KRW 26,700.00 | KRW 28,650.00 | KRW 26,700.00 | 275.95K |