QuantaMatrix Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 4,530.00 | 4,565.00 | 4,475.00 | 4,480.00 | 4,480.00 | 21,876 |
| 2024-01-29 | 4,565.00 | 4,605.00 | 4,485.00 | 4,520.00 | 4,520.00 | 34,967 |
| 2024-01-26 | 4,580.00 | 4,635.00 | 4,550.00 | 4,575.00 | 4,575.00 | 23,355 |
| 2024-01-25 | 4,610.00 | 4,630.00 | 4,520.00 | 4,610.00 | 4,610.00 | 28,389 |
| 2024-01-24 | 4,760.00 | 4,760.00 | 4,570.00 | 4,610.00 | 4,610.00 | 47,754 |
| 2024-01-23 | 4,650.00 | 4,790.00 | 4,635.00 | 4,690.00 | 4,690.00 | 24,614 |
| 2024-01-22 | 4,700.00 | 4,730.00 | 4,600.00 | 4,650.00 | 4,650.00 | 24,401 |
| 2024-01-19 | 4,610.00 | 4,725.00 | 4,610.00 | 4,630.00 | 4,630.00 | 26,697 |
| 2024-01-18 | 4,605.00 | 4,745.00 | 4,585.00 | 4,610.00 | 4,610.00 | 24,614 |
| 2024-01-17 | 4,725.00 | 4,765.00 | 4,530.00 | 4,605.00 | 4,605.00 | 55,947 |
| 2024-01-16 | 4,855.00 | 4,865.00 | 4,725.00 | 4,750.00 | 4,750.00 | 32,196 |
| 2024-01-15 | 4,950.00 | 4,985.00 | 4,810.00 | 4,815.00 | 4,815.00 | 46,871 |
| 2024-01-12 | 5,020.00 | 5,050.00 | 4,950.00 | 4,950.00 | 4,950.00 | 42,440 |
| 2024-01-11 | 4,975.00 | 5,070.00 | 4,955.00 | 5,020.00 | 5,020.00 | 57,762 |
| 2024-01-10 | 5,070.00 | 5,100.00 | 4,980.00 | 5,000.00 | 5,000.00 | 43,980 |
| 2024-01-09 | 5,030.00 | 5,110.00 | 5,000.00 | 5,070.00 | 5,070.00 | 54,894 |
| 2024-01-08 | 5,120.00 | 5,130.00 | 5,000.00 | 5,030.00 | 5,030.00 | 89,042 |
| 2024-01-05 | 5,050.00 | 5,200.00 | 5,030.00 | 5,100.00 | 5,100.00 | 129,531 |
| 2024-01-04 | 5,350.00 | 5,350.00 | 4,975.00 | 5,050.00 | 5,050.00 | 261,611 |
| 2024-01-03 | 4,705.00 | 6,080.00 | 4,675.00 | 5,190.00 | 5,190.00 | 2,627,829 |
| 2024-01-02 | 4,660.00 | 4,770.00 | 4,660.00 | 4,680.00 | 4,680.00 | 11,753 |
| 2023-12-28 | 4,570.00 | 4,800.00 | 4,530.00 | 4,660.00 | 4,660.00 | 35,169 |
| 2023-12-27 | 4,590.00 | 4,635.00 | 4,450.00 | 4,530.00 | 4,530.00 | 16,476 |
| 2023-12-26 | 4,640.00 | 4,720.00 | 4,550.00 | 4,550.00 | 4,550.00 | 17,188 |
| 2023-12-22 | 4,575.00 | 4,690.00 | 4,540.00 | 4,635.00 | 4,635.00 | 16,909 |
| 2023-12-21 | 4,590.00 | 4,630.00 | 4,520.00 | 4,565.00 | 4,565.00 | 18,434 |
| 2023-12-20 | 4,590.00 | 4,850.00 | 4,580.00 | 4,680.00 | 4,680.00 | 59,318 |
| 2023-12-19 | 4,645.00 | 4,645.00 | 4,545.00 | 4,580.00 | 4,580.00 | 30,006 |
| 2023-12-18 | 4,755.00 | 4,755.00 | 4,595.00 | 4,600.00 | 4,600.00 | 44,965 |
| 2023-12-15 | 4,485.00 | 4,795.00 | 4,435.00 | 4,750.00 | 4,750.00 | 88,894 |
| 2023-12-14 | 4,365.00 | 4,530.00 | 4,365.00 | 4,480.00 | 4,480.00 | 13,769 |
| 2023-12-13 | 4,450.00 | 4,535.00 | 4,345.00 | 4,350.00 | 4,350.00 | 25,051 |
| 2023-12-12 | 4,575.00 | 4,595.00 | 4,455.00 | 4,470.00 | 4,470.00 | 24,844 |
| 2023-12-11 | 4,570.00 | 4,720.00 | 4,500.00 | 4,570.00 | 4,570.00 | 17,054 |
| 2023-12-08 | 4,895.00 | 4,895.00 | 4,510.00 | 4,545.00 | 4,545.00 | 38,855 |
| 2023-12-07 | 4,575.00 | 4,695.00 | 4,405.00 | 4,640.00 | 4,640.00 | 13,455 |
| 2023-12-06 | 4,570.00 | 4,635.00 | 4,545.00 | 4,575.00 | 4,575.00 | 15,412 |
| 2023-12-05 | 4,465.00 | 4,635.00 | 4,465.00 | 4,635.00 | 4,635.00 | 14,080 |
| 2023-12-04 | 4,500.00 | 4,700.00 | 4,405.00 | 4,510.00 | 4,510.00 | 30,074 |
| 2023-12-01 | 4,550.00 | 4,660.00 | 4,535.00 | 4,535.00 | 4,535.00 | 14,848 |
| 2023-11-30 | 4,620.00 | 4,705.00 | 4,560.00 | 4,570.00 | 4,570.00 | 19,684 |
| 2023-11-29 | 4,620.00 | 4,725.00 | 4,620.00 | 4,620.00 | 4,620.00 | 13,682 |
| 2023-11-28 | 4,630.00 | 4,700.00 | 4,615.00 | 4,655.00 | 4,655.00 | 9,531 |
| 2023-11-27 | 4,680.00 | 4,750.00 | 4,620.00 | 4,630.00 | 4,630.00 | 19,344 |
| 2023-11-24 | 4,860.00 | 4,860.00 | 4,665.00 | 4,735.00 | 4,735.00 | 13,785 |
| 2023-11-23 | 4,740.00 | 4,880.00 | 4,710.00 | 4,750.00 | 4,750.00 | 11,413 |
| 2023-11-22 | 4,820.00 | 4,930.00 | 4,740.00 | 4,785.00 | 4,785.00 | 21,524 |
| 2023-11-21 | 4,755.00 | 4,880.00 | 4,755.00 | 4,860.00 | 4,860.00 | 11,417 |
| 2023-11-20 | 4,700.00 | 4,800.00 | 4,670.00 | 4,745.00 | 4,745.00 | 14,508 |
| 2023-11-17 | 4,685.00 | 4,830.00 | 4,685.00 | 4,700.00 | 4,700.00 | 15,416 |
| 2023-11-16 | 4,725.00 | 4,845.00 | 4,670.00 | 4,825.00 | 4,825.00 | 14,157 |
| 2023-11-15 | 4,785.00 | 4,785.00 | 4,630.00 | 4,725.00 | 4,725.00 | 22,376 |
| 2023-11-14 | 4,590.00 | 4,700.00 | 4,545.00 | 4,620.00 | 4,620.00 | 9,437 |
| 2023-11-13 | 4,670.00 | 4,725.00 | 4,505.00 | 4,510.00 | 4,510.00 | 31,309 |
| 2023-11-10 | 4,710.00 | 5,050.00 | 4,600.00 | 4,670.00 | 4,670.00 | 62,288 |
| 2023-11-09 | 4,980.00 | 5,030.00 | 4,700.00 | 4,830.00 | 4,830.00 | 33,301 |
| 2023-11-08 | 4,915.00 | 5,090.00 | 4,870.00 | 4,935.00 | 4,935.00 | 31,492 |
| 2023-11-07 | 5,010.00 | 5,090.00 | 4,890.00 | 4,930.00 | 4,930.00 | 15,155 |
| 2023-11-06 | 4,985.00 | 5,100.00 | 4,945.00 | 4,995.00 | 4,995.00 | 47,059 |
| 2023-11-03 | 4,925.00 | 5,020.00 | 4,855.00 | 4,985.00 | 4,985.00 | 28,285 |
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.