QuantaMatrix Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 4,770.00 | 5,050.00 | 4,685.00 | 4,985.00 | 4,985.00 | 44,582 |
| 2023-11-01 | 4,670.00 | 4,795.00 | 4,640.00 | 4,770.00 | 4,770.00 | 14,488 |
| 2023-10-31 | 4,795.00 | 4,830.00 | 4,665.00 | 4,670.00 | 4,670.00 | 14,554 |
| 2023-10-30 | 4,635.00 | 5,010.00 | 4,635.00 | 4,770.00 | 4,770.00 | 68,068 |
| 2023-10-27 | 4,755.00 | 5,160.00 | 4,650.00 | 4,770.00 | 4,770.00 | 152,873 |
| 2023-10-26 | 4,650.00 | 4,840.00 | 4,500.00 | 4,500.00 | 4,500.00 | 32,030 |
| 2023-10-25 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 27,935 |
| 2023-10-24 | 4,415.00 | 4,650.00 | 4,300.00 | 4,600.00 | 4,600.00 | 41,685 |
| 2023-10-23 | 4,420.00 | 4,640.00 | 4,415.00 | 4,415.00 | 4,415.00 | 15,314 |
| 2023-10-20 | 4,460.00 | 4,590.00 | 4,360.00 | 4,495.00 | 4,495.00 | 33,661 |
| 2023-10-19 | 4,710.00 | 4,945.00 | 4,505.00 | 4,555.00 | 4,555.00 | 58,148 |
| 2023-10-18 | 4,885.00 | 5,060.00 | 4,775.00 | 4,785.00 | 4,785.00 | 29,977 |
| 2023-10-17 | 4,960.00 | 5,130.00 | 4,860.00 | 4,935.00 | 4,935.00 | 56,768 |
| 2023-10-16 | 5,680.00 | 6,200.00 | 4,770.00 | 4,840.00 | 4,840.00 | 536,674 |
| 2023-10-13 | 5,470.00 | 5,680.00 | 5,260.00 | 5,670.00 | 5,670.00 | 85,691 |
| 2023-10-12 | 5,250.00 | 5,560.00 | 5,070.00 | 5,470.00 | 5,470.00 | 51,109 |
| 2023-10-11 | 4,940.00 | 5,240.00 | 4,940.00 | 5,230.00 | 5,230.00 | 34,778 |
| 2023-10-10 | 5,090.00 | 5,220.00 | 4,965.00 | 4,975.00 | 4,975.00 | 36,237 |
| 2023-10-06 | 4,910.00 | 5,180.00 | 4,910.00 | 5,130.00 | 5,130.00 | 22,126 |
| 2023-10-05 | 5,210.00 | 5,380.00 | 4,980.00 | 4,980.00 | 4,980.00 | 47,701 |
| 2023-10-04 | 5,360.00 | 5,450.00 | 5,000.00 | 5,280.00 | 5,280.00 | 85,439 |
| 2023-09-27 | 5,230.00 | 5,560.00 | 5,230.00 | 5,560.00 | 5,560.00 | 24,955 |
| 2023-09-26 | 5,440.00 | 5,630.00 | 5,360.00 | 5,360.00 | 5,360.00 | 49,177 |
| 2023-09-25 | 5,560.00 | 5,660.00 | 5,210.00 | 5,450.00 | 5,450.00 | 94,691 |
| 2023-09-22 | 5,590.00 | 5,890.00 | 5,490.00 | 5,670.00 | 5,670.00 | 116,585 |
| 2023-09-21 | 5,810.00 | 5,940.00 | 5,590.00 | 5,620.00 | 5,620.00 | 94,876 |
| 2023-09-20 | 6,020.00 | 6,090.00 | 5,840.00 | 5,920.00 | 5,920.00 | 116,734 |
| 2023-09-19 | 6,280.00 | 6,350.00 | 5,990.00 | 6,100.00 | 6,100.00 | 203,908 |
| 2023-09-18 | 6,460.00 | 6,460.00 | 6,050.00 | 6,330.00 | 6,330.00 | 187,830 |
| 2023-09-15 | 6,630.00 | 6,730.00 | 6,400.00 | 6,480.00 | 6,480.00 | 227,250 |
| 2023-09-14 | 6,840.00 | 6,840.00 | 6,420.00 | 6,690.00 | 6,690.00 | 293,083 |
| 2023-09-13 | 7,070.00 | 7,110.00 | 6,630.00 | 6,860.00 | 6,860.00 | 379,401 |
| 2023-09-12 | 7,210.00 | 7,850.00 | 6,930.00 | 7,200.00 | 7,200.00 | 1,244,498 |
| 2023-09-11 | 6,680.00 | 7,900.00 | 6,570.00 | 7,160.00 | 7,160.00 | 4,071,102 |
| 2023-09-08 | 5,770.00 | 7,270.00 | 5,600.00 | 6,450.00 | 6,450.00 | 4,869,544 |
| 2023-09-07 | 6,110.00 | 6,130.00 | 5,520.00 | 5,640.00 | 5,640.00 | 456,480 |
| 2023-09-06 | 6,240.00 | 6,730.00 | 6,060.00 | 6,110.00 | 6,110.00 | 2,158,035 |
| 2023-09-05 | 5,200.00 | 6,780.00 | 5,150.00 | 6,780.00 | 6,780.00 | 1,737,015 |
| 2023-09-04 | 5,350.00 | 5,410.00 | 5,150.00 | 5,220.00 | 5,220.00 | 60,622 |
| 2023-09-01 | 5,530.00 | 5,730.00 | 5,310.00 | 5,350.00 | 5,350.00 | 138,924 |
| 2023-08-31 | 5,440.00 | 5,960.00 | 5,290.00 | 5,600.00 | 5,600.00 | 611,454 |
| 2023-08-30 | 5,260.00 | 5,380.00 | 5,130.00 | 5,350.00 | 5,350.00 | 49,163 |
| 2023-08-29 | 5,220.00 | 5,320.00 | 5,120.00 | 5,260.00 | 5,260.00 | 71,254 |
| 2023-08-28 | 5,340.00 | 5,340.00 | 5,070.00 | 5,220.00 | 5,220.00 | 85,561 |
| 2023-08-25 | 5,200.00 | 5,360.00 | 5,130.00 | 5,340.00 | 5,340.00 | 86,432 |
| 2023-08-24 | 5,020.00 | 5,360.00 | 4,975.00 | 5,290.00 | 5,290.00 | 185,145 |
| 2023-08-23 | 4,970.00 | 5,060.00 | 4,940.00 | 5,020.00 | 5,020.00 | 61,737 |
| 2023-08-22 | 5,000.00 | 5,240.00 | 4,805.00 | 5,020.00 | 5,020.00 | 131,946 |
| 2023-08-21 | 4,995.00 | 5,100.00 | 4,800.00 | 4,950.00 | 4,950.00 | 77,644 |
| 2023-08-18 | 5,000.00 | 5,080.00 | 4,790.00 | 5,080.00 | 5,080.00 | 116,378 |
| 2023-08-17 | 4,735.00 | 5,200.00 | 4,460.00 | 5,120.00 | 5,120.00 | 328,526 |
| 2023-08-16 | 4,800.00 | 4,865.00 | 4,685.00 | 4,710.00 | 4,710.00 | 125,271 |
| 2023-08-14 | 5,180.00 | 5,180.00 | 4,920.00 | 4,940.00 | 4,940.00 | 161,760 |
| 2023-08-11 | 5,080.00 | 5,380.00 | 4,915.00 | 5,180.00 | 5,180.00 | 715,857 |
| 2023-08-10 | 4,850.00 | 4,990.00 | 4,750.00 | 4,920.00 | 4,920.00 | 181,927 |
| 2023-08-09 | 4,970.00 | 5,170.00 | 4,750.00 | 4,950.00 | 4,950.00 | 375,352 |
| 2023-08-08 | 5,800.00 | 6,200.00 | 4,800.00 | 4,930.00 | 4,930.00 | 1,837,145 |
| 2023-08-07 | 4,480.00 | 5,760.00 | 4,270.00 | 5,760.00 | 5,760.00 | 641,763 |
| 2023-08-04 | 4,415.00 | 4,465.00 | 4,310.00 | 4,435.00 | 4,435.00 | 32,443 |
| 2023-08-03 | 4,445.00 | 4,525.00 | 4,295.00 | 4,415.00 | 4,415.00 | 47,520 |
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.