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%WTI100.77▼ 0.97%
← 317690.KQ stock page

QuantaMatrix Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-293,820.003,970.003,775.003,895.003,895.0037,654
2024-04-263,605.004,200.003,605.003,770.003,770.00438,297
2024-04-253,615.003,650.003,580.003,585.003,585.0011,641
2024-04-243,690.003,695.003,455.003,615.003,615.0024,802
2024-04-233,640.003,700.003,640.003,665.003,665.0015,892
2024-04-223,685.003,685.003,550.003,660.003,660.0014,109
2024-04-193,420.004,100.003,420.003,665.003,665.00162,242
2024-04-183,360.003,590.003,360.003,500.003,500.0017,454
2024-04-173,500.003,590.003,370.003,395.003,395.0028,615
2024-04-163,515.003,535.003,370.003,440.003,440.0016,903
2024-04-153,630.003,635.003,475.003,530.003,530.0056,013
2024-04-123,610.003,725.003,610.003,635.003,635.0038,495
2024-04-113,760.003,830.003,655.003,675.003,675.0012,822
2024-04-093,780.003,890.003,715.003,745.003,745.0017,199
2024-04-083,870.003,965.003,700.003,730.003,730.0049,955
2024-04-053,910.003,950.003,850.003,850.003,850.0024,607
2024-04-044,060.004,065.003,915.003,915.003,915.0077,391
2024-04-034,120.004,145.004,045.004,055.004,055.0033,479
2024-04-024,280.004,280.004,130.004,130.004,130.0034,505
2024-04-014,170.004,210.004,155.004,155.004,155.0019,159
2024-03-294,240.004,255.004,160.004,160.004,160.0028,164
2024-03-284,220.004,305.004,175.004,185.004,185.0023,194
2024-03-274,200.004,265.004,150.004,240.004,240.0036,591
2024-03-264,320.004,320.004,195.004,200.004,200.0024,924
2024-03-254,350.004,350.004,230.004,230.004,230.0037,447
2024-03-224,260.004,260.004,180.004,255.004,255.0028,682
2024-03-214,150.004,550.004,045.004,215.004,215.00107,660
2024-03-204,075.004,190.004,035.004,110.004,110.0037,774
2024-03-194,220.004,220.004,060.004,075.004,075.0038,344
2024-03-184,165.004,235.004,150.004,170.004,170.0015,983
2024-03-154,260.004,260.004,150.004,200.004,200.0029,754
2024-03-144,290.004,315.004,230.004,250.004,250.0043,037
2024-03-134,215.004,405.004,170.004,295.004,295.0056,751
2024-03-124,275.004,300.004,205.004,215.004,215.0023,037
2024-03-114,135.004,260.004,130.004,200.004,200.0017,295
2024-03-084,235.004,320.004,100.004,205.004,205.0053,577
2024-03-074,300.004,350.004,235.004,235.004,235.0031,917
2024-03-064,110.004,865.004,110.004,295.004,295.00352,721
2024-03-054,220.004,300.004,105.004,110.004,110.0079,388
2024-03-044,380.004,400.004,305.004,305.004,305.0027,305
2024-02-294,385.004,490.004,360.004,380.004,380.0023,924
2024-02-284,420.004,500.004,380.004,390.004,390.0014,014
2024-02-274,450.004,520.004,380.004,395.004,395.0024,590
2024-02-264,455.004,500.004,430.004,460.004,460.0023,911
2024-02-234,420.004,490.004,400.004,455.004,455.0034,541
2024-02-224,445.004,495.004,400.004,445.004,445.0034,746
2024-02-214,480.004,610.004,450.004,450.004,450.0037,499
2024-02-204,560.004,580.004,520.004,520.004,520.0012,435
2024-02-194,590.004,600.004,505.004,560.004,560.0021,623
2024-02-164,760.004,920.004,550.004,560.004,560.00108,212
2024-02-154,480.004,570.004,480.004,510.004,510.0014,881
2024-02-144,420.004,505.004,380.004,500.004,500.0017,028
2024-02-134,430.004,520.004,425.004,465.004,465.0040,567
2024-02-084,620.004,620.004,500.004,555.004,555.0022,556
2024-02-074,500.004,595.004,460.004,595.004,595.0014,525
2024-02-064,500.004,530.004,395.004,480.004,480.0016,866
2024-02-054,525.004,630.004,415.004,510.004,510.0031,995
2024-02-024,400.004,490.004,385.004,460.004,460.0012,234
2024-02-014,355.004,530.004,350.004,415.004,415.0015,872
2024-01-314,480.004,535.004,395.004,435.004,435.0036,095
← NewerPage 11 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.