See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI100.87▼ 0.87%
← 317690.KQ stock page

QuantaMatrix Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-267,730.008,650.007,150.008,650.008,650.003,812,394
2024-07-256,000.006,660.005,080.006,660.006,660.003,986,438
2024-07-244,970.005,200.004,850.005,130.005,130.00266,317
2024-07-234,770.004,975.004,600.004,805.004,805.00115,494
2024-07-224,515.005,080.004,515.004,735.004,735.00533,382
2024-07-193,980.004,500.003,920.004,500.004,500.00332,588
2024-07-183,900.003,900.003,805.003,900.003,900.0024,926
2024-07-174,005.004,005.003,860.003,885.003,885.0026,970
2024-07-163,980.004,100.003,935.003,935.003,935.0022,362
2024-07-154,005.004,055.003,950.003,995.003,995.0019,703
2024-07-124,000.004,100.003,985.003,990.003,990.0016,684
2024-07-114,060.004,080.004,000.004,010.004,010.0022,787
2024-07-103,975.004,085.003,975.004,015.004,015.0010,430
2024-07-093,960.004,040.003,960.004,015.004,015.005,754
2024-07-083,980.003,995.003,900.003,995.003,995.009,519
2024-07-053,875.003,980.003,875.003,905.003,905.0020,911
2024-07-044,015.004,050.003,900.003,900.003,900.0027,962
2024-07-033,955.004,100.003,900.004,015.004,015.0014,734
2024-07-024,130.004,160.003,915.003,955.003,955.0026,225
2024-07-014,000.004,180.003,960.004,015.004,015.0017,062
2024-06-283,980.004,055.003,970.004,055.004,055.0011,043
2024-06-274,300.004,300.003,970.003,970.003,970.0028,919
2024-06-263,970.004,100.003,970.004,050.004,050.006,723
2024-06-253,975.004,155.003,975.004,000.004,000.0012,116
2024-06-244,055.004,195.004,035.004,040.004,040.0019,230
2024-06-214,095.004,190.004,080.004,080.004,080.0016,301
2024-06-204,140.004,250.004,095.004,095.004,095.0040,841
2024-06-194,295.004,295.004,140.004,140.004,140.0024,106
2024-06-184,220.004,500.004,150.004,240.004,240.0036,500
2024-06-174,260.004,305.004,170.004,275.004,275.0048,109
2024-06-144,370.004,405.004,260.004,315.004,315.0087,284
2024-06-134,400.004,500.004,325.004,370.004,370.0023,223
2024-06-124,495.004,545.004,210.004,440.004,440.0036,897
2024-06-114,435.004,610.004,330.004,490.004,490.0075,581
2024-06-104,510.004,680.004,480.004,480.004,480.0033,994
2024-06-074,455.004,695.004,430.004,500.004,500.0034,139
2024-06-054,685.004,695.004,500.004,500.004,500.0077,340
2024-06-044,600.005,190.004,560.004,670.004,670.00462,696
2024-06-034,435.004,695.004,410.004,505.004,505.00143,385
2024-05-314,850.004,880.004,510.004,510.004,510.00189,351
2024-05-304,150.005,030.004,150.004,845.004,845.00838,022
2024-05-294,200.005,160.004,145.004,205.004,205.00802,940
2024-05-284,170.004,200.004,075.004,200.004,200.0012,707
2024-05-274,125.004,210.004,080.004,125.004,125.0013,046
2024-05-244,115.004,175.004,010.004,125.004,125.0010,184
2024-05-234,000.004,155.003,975.004,090.004,090.0028,564
2024-05-224,150.004,195.003,985.004,040.004,040.0020,197
2024-05-214,025.004,225.004,025.004,070.004,070.0024,157
2024-05-203,980.004,240.003,980.004,025.004,025.0010,590
2024-05-174,205.004,205.004,020.004,060.004,060.0012,114
2024-05-164,160.004,295.004,105.004,205.004,205.0022,813
2024-05-144,070.004,215.004,060.004,125.004,125.0020,032
2024-05-134,250.004,500.004,005.004,005.004,005.0056,876
2024-05-104,230.004,295.004,170.004,175.004,175.0018,101
2024-05-094,140.004,320.004,090.004,210.004,210.0052,137
2024-05-084,015.004,175.004,000.004,140.004,140.0019,616
2024-05-074,085.004,190.004,055.004,090.004,090.0031,509
2024-05-034,080.004,195.004,070.004,140.004,140.0047,680
2024-05-023,900.004,140.003,900.004,070.004,070.0060,869
2024-04-303,950.003,950.003,815.003,900.003,900.0018,791
← NewerPage 10 of 21 · 1,228 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.