See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI102.24▼ 1.00%
← 317690.KQ stock page

QuantaMatrix Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-232,190.002,190.002,115.002,125.002,125.0011,766
2026-10-222,280.002,300.002,120.002,150.002,150.0021,305
2026-10-212,370.002,375.002,230.002,245.002,245.0024,950
2026-10-202,220.002,360.002,220.002,260.002,260.0029,630
2026-10-192,060.002,300.002,060.002,255.002,255.0022,147
2026-10-162,030.002,280.002,030.002,170.002,170.0029,675
2026-10-152,200.002,250.002,100.002,100.002,100.0045,693
2026-10-142,175.002,275.002,170.002,210.002,210.0031,764
2026-10-132,205.002,220.002,130.002,175.002,175.0055,776
2026-10-122,365.002,365.002,240.002,240.002,240.0023,013
2026-10-082,440.002,440.002,295.002,315.002,315.0033,856
2026-10-072,355.002,440.002,330.002,365.002,365.0076,552
2026-10-062,340.002,430.002,310.002,315.002,315.0032,662
2026-10-022,315.002,350.002,260.002,305.002,305.0036,776
2026-10-012,210.002,365.002,200.002,305.002,305.0046,946
2026-09-302,270.002,300.002,205.002,210.002,210.0088,080
2026-09-292,200.002,395.002,180.002,235.002,235.0087,756
2026-09-282,190.002,260.002,190.002,225.002,225.0023,336
2026-09-232,175.002,215.002,160.002,190.002,190.0014,750
2026-09-222,265.002,265.002,145.002,175.002,175.0070,353
2026-09-212,250.002,285.002,195.002,225.002,225.0040,511
2026-09-182,210.002,330.002,165.002,205.002,205.0048,694
2026-09-172,230.002,255.002,165.002,210.002,210.0064,735
2026-09-162,355.002,375.002,150.002,300.002,300.0086,844
2026-09-152,255.002,400.002,220.002,285.002,285.0091,430
2026-09-142,400.002,400.002,225.002,255.002,255.0072,630
2026-09-112,370.002,445.002,350.002,400.002,400.0045,549
2026-09-102,465.002,465.002,380.002,420.002,420.0035,507
2026-09-092,440.002,485.002,360.002,470.002,470.0045,245
2026-09-082,415.002,510.002,360.002,390.002,390.0047,500
2026-09-072,495.002,495.002,400.002,405.002,405.0026,856
2026-09-042,375.002,485.002,350.002,460.002,460.0024,763
2026-09-032,380.002,475.002,315.002,375.002,375.0044,150
2026-09-022,495.002,510.002,350.002,380.002,380.0050,353
2026-09-012,350.002,525.002,350.002,495.002,495.0028,119
2026-08-312,410.002,440.002,345.002,395.002,395.0024,678
2026-08-282,410.002,460.002,340.002,410.002,410.0041,184
2026-08-272,450.002,485.002,385.002,410.002,410.0048,062
2026-08-262,365.002,490.002,320.002,440.002,440.0030,615
2026-08-252,490.002,490.002,320.002,365.002,365.0067,150
2026-08-242,450.002,515.002,370.002,490.002,490.0069,719
2026-08-212,520.002,570.002,310.002,425.002,425.0036,509
2026-08-202,450.002,595.002,390.002,515.002,515.0074,483
2026-08-192,430.002,540.002,320.002,450.002,450.0046,424
2026-08-182,595.002,630.002,400.002,430.002,430.0076,677
2026-08-142,670.002,780.002,540.002,595.002,595.0095,626
2026-08-132,865.002,865.002,620.002,700.002,700.0092,533
2026-08-122,890.002,895.002,635.002,750.002,750.00156,155
2026-08-112,950.003,170.002,480.002,885.002,885.001,173,096
2026-08-102,130.002,695.002,095.002,695.002,695.00219,098
2026-08-072,195.002,265.002,010.002,075.002,075.0080,768
2026-08-062,330.002,345.002,115.002,195.002,195.0044,120
2026-08-052,320.002,390.002,295.002,345.002,345.0074,747
2026-08-042,160.002,375.002,160.002,320.002,320.0026,783
2026-08-032,135.002,230.002,040.002,195.002,195.0019,642
2026-07-311,989.002,135.001,989.002,125.002,125.0040,403
2026-07-302,005.002,110.001,964.001,988.001,988.0035,531
2026-07-292,125.002,195.001,927.002,005.002,005.00176,921
2026-07-282,285.002,285.002,120.002,125.002,125.0040,139
2026-07-272,190.002,290.002,150.002,285.002,285.0028,668
Page 1 of 2 · 120 trading daysOlder →

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.