QuantaMatrix Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3,820.00 | 3,970.00 | 3,775.00 | 3,895.00 | 3,895.00 | 37,654 |
| 2024-04-26 | 3,605.00 | 4,200.00 | 3,605.00 | 3,770.00 | 3,770.00 | 438,297 |
| 2024-04-25 | 3,615.00 | 3,650.00 | 3,580.00 | 3,585.00 | 3,585.00 | 11,641 |
| 2024-04-24 | 3,690.00 | 3,695.00 | 3,455.00 | 3,615.00 | 3,615.00 | 24,802 |
| 2024-04-23 | 3,640.00 | 3,700.00 | 3,640.00 | 3,665.00 | 3,665.00 | 15,892 |
| 2024-04-22 | 3,685.00 | 3,685.00 | 3,550.00 | 3,660.00 | 3,660.00 | 14,109 |
| 2024-04-19 | 3,420.00 | 4,100.00 | 3,420.00 | 3,665.00 | 3,665.00 | 162,242 |
| 2024-04-18 | 3,360.00 | 3,590.00 | 3,360.00 | 3,500.00 | 3,500.00 | 17,454 |
| 2024-04-17 | 3,500.00 | 3,590.00 | 3,370.00 | 3,395.00 | 3,395.00 | 28,615 |
| 2024-04-16 | 3,515.00 | 3,535.00 | 3,370.00 | 3,440.00 | 3,440.00 | 16,903 |
| 2024-04-15 | 3,630.00 | 3,635.00 | 3,475.00 | 3,530.00 | 3,530.00 | 56,013 |
| 2024-04-12 | 3,610.00 | 3,725.00 | 3,610.00 | 3,635.00 | 3,635.00 | 38,495 |
| 2024-04-11 | 3,760.00 | 3,830.00 | 3,655.00 | 3,675.00 | 3,675.00 | 12,822 |
| 2024-04-09 | 3,780.00 | 3,890.00 | 3,715.00 | 3,745.00 | 3,745.00 | 17,199 |
| 2024-04-08 | 3,870.00 | 3,965.00 | 3,700.00 | 3,730.00 | 3,730.00 | 49,955 |
| 2024-04-05 | 3,910.00 | 3,950.00 | 3,850.00 | 3,850.00 | 3,850.00 | 24,607 |
| 2024-04-04 | 4,060.00 | 4,065.00 | 3,915.00 | 3,915.00 | 3,915.00 | 77,391 |
| 2024-04-03 | 4,120.00 | 4,145.00 | 4,045.00 | 4,055.00 | 4,055.00 | 33,479 |
| 2024-04-02 | 4,280.00 | 4,280.00 | 4,130.00 | 4,130.00 | 4,130.00 | 34,505 |
| 2024-04-01 | 4,170.00 | 4,210.00 | 4,155.00 | 4,155.00 | 4,155.00 | 19,159 |
| 2024-03-29 | 4,240.00 | 4,255.00 | 4,160.00 | 4,160.00 | 4,160.00 | 28,164 |
| 2024-03-28 | 4,220.00 | 4,305.00 | 4,175.00 | 4,185.00 | 4,185.00 | 23,194 |
| 2024-03-27 | 4,200.00 | 4,265.00 | 4,150.00 | 4,240.00 | 4,240.00 | 36,591 |
| 2024-03-26 | 4,320.00 | 4,320.00 | 4,195.00 | 4,200.00 | 4,200.00 | 24,924 |
| 2024-03-25 | 4,350.00 | 4,350.00 | 4,230.00 | 4,230.00 | 4,230.00 | 37,447 |
| 2024-03-22 | 4,260.00 | 4,260.00 | 4,180.00 | 4,255.00 | 4,255.00 | 28,682 |
| 2024-03-21 | 4,150.00 | 4,550.00 | 4,045.00 | 4,215.00 | 4,215.00 | 107,660 |
| 2024-03-20 | 4,075.00 | 4,190.00 | 4,035.00 | 4,110.00 | 4,110.00 | 37,774 |
| 2024-03-19 | 4,220.00 | 4,220.00 | 4,060.00 | 4,075.00 | 4,075.00 | 38,344 |
| 2024-03-18 | 4,165.00 | 4,235.00 | 4,150.00 | 4,170.00 | 4,170.00 | 15,983 |
| 2024-03-15 | 4,260.00 | 4,260.00 | 4,150.00 | 4,200.00 | 4,200.00 | 29,754 |
| 2024-03-14 | 4,290.00 | 4,315.00 | 4,230.00 | 4,250.00 | 4,250.00 | 43,037 |
| 2024-03-13 | 4,215.00 | 4,405.00 | 4,170.00 | 4,295.00 | 4,295.00 | 56,751 |
| 2024-03-12 | 4,275.00 | 4,300.00 | 4,205.00 | 4,215.00 | 4,215.00 | 23,037 |
| 2024-03-11 | 4,135.00 | 4,260.00 | 4,130.00 | 4,200.00 | 4,200.00 | 17,295 |
| 2024-03-08 | 4,235.00 | 4,320.00 | 4,100.00 | 4,205.00 | 4,205.00 | 53,577 |
| 2024-03-07 | 4,300.00 | 4,350.00 | 4,235.00 | 4,235.00 | 4,235.00 | 31,917 |
| 2024-03-06 | 4,110.00 | 4,865.00 | 4,110.00 | 4,295.00 | 4,295.00 | 352,721 |
| 2024-03-05 | 4,220.00 | 4,300.00 | 4,105.00 | 4,110.00 | 4,110.00 | 79,388 |
| 2024-03-04 | 4,380.00 | 4,400.00 | 4,305.00 | 4,305.00 | 4,305.00 | 27,305 |
| 2024-02-29 | 4,385.00 | 4,490.00 | 4,360.00 | 4,380.00 | 4,380.00 | 23,924 |
| 2024-02-28 | 4,420.00 | 4,500.00 | 4,380.00 | 4,390.00 | 4,390.00 | 14,014 |
| 2024-02-27 | 4,450.00 | 4,520.00 | 4,380.00 | 4,395.00 | 4,395.00 | 24,590 |
| 2024-02-26 | 4,455.00 | 4,500.00 | 4,430.00 | 4,460.00 | 4,460.00 | 23,911 |
| 2024-02-23 | 4,420.00 | 4,490.00 | 4,400.00 | 4,455.00 | 4,455.00 | 34,541 |
| 2024-02-22 | 4,445.00 | 4,495.00 | 4,400.00 | 4,445.00 | 4,445.00 | 34,746 |
| 2024-02-21 | 4,480.00 | 4,610.00 | 4,450.00 | 4,450.00 | 4,450.00 | 37,499 |
| 2024-02-20 | 4,560.00 | 4,580.00 | 4,520.00 | 4,520.00 | 4,520.00 | 12,435 |
| 2024-02-19 | 4,590.00 | 4,600.00 | 4,505.00 | 4,560.00 | 4,560.00 | 21,623 |
| 2024-02-16 | 4,760.00 | 4,920.00 | 4,550.00 | 4,560.00 | 4,560.00 | 108,212 |
| 2024-02-15 | 4,480.00 | 4,570.00 | 4,480.00 | 4,510.00 | 4,510.00 | 14,881 |
| 2024-02-14 | 4,420.00 | 4,505.00 | 4,380.00 | 4,500.00 | 4,500.00 | 17,028 |
| 2024-02-13 | 4,430.00 | 4,520.00 | 4,425.00 | 4,465.00 | 4,465.00 | 40,567 |
| 2024-02-08 | 4,620.00 | 4,620.00 | 4,500.00 | 4,555.00 | 4,555.00 | 22,556 |
| 2024-02-07 | 4,500.00 | 4,595.00 | 4,460.00 | 4,595.00 | 4,595.00 | 14,525 |
| 2024-02-06 | 4,500.00 | 4,530.00 | 4,395.00 | 4,480.00 | 4,480.00 | 16,866 |
| 2024-02-05 | 4,525.00 | 4,630.00 | 4,415.00 | 4,510.00 | 4,510.00 | 31,995 |
| 2024-02-02 | 4,400.00 | 4,490.00 | 4,385.00 | 4,460.00 | 4,460.00 | 12,234 |
| 2024-02-01 | 4,355.00 | 4,530.00 | 4,350.00 | 4,415.00 | 4,415.00 | 15,872 |
| 2024-01-31 | 4,480.00 | 4,535.00 | 4,395.00 | 4,435.00 | 4,435.00 | 36,095 |
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.