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%WTI102.30▲ 0.53%
← 317690.KQ stock page

QuantaMatrix Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-024,425.004,425.004,325.004,360.004,360.0024,753
2023-08-014,230.004,420.004,230.004,420.004,420.0029,236
2023-07-314,300.004,340.004,165.004,275.004,275.0033,084
2023-07-284,255.004,315.004,235.004,285.004,285.0016,498
2023-07-274,100.004,330.004,100.004,255.004,255.0026,208
2023-07-264,590.004,615.004,135.004,140.004,140.00146,974
2023-07-255,010.005,010.004,600.004,600.004,600.0085,243
2023-07-244,860.005,090.004,790.005,030.005,030.00137,758
2023-07-214,650.004,980.004,640.004,840.004,840.0090,326
2023-07-204,705.004,840.004,700.004,700.004,700.0075,464
2023-07-194,460.005,150.004,460.004,755.004,755.00370,371
2023-07-184,545.004,555.004,450.004,460.004,460.0015,701
2023-07-174,705.004,705.004,500.004,555.004,555.0027,257
2023-07-144,580.004,825.004,530.004,750.004,750.0053,997
2023-07-134,710.004,830.004,560.004,580.004,580.0059,524
2023-07-124,440.004,725.004,350.004,700.004,700.0091,456
2023-07-114,390.004,420.004,325.004,400.004,400.0012,037
2023-07-104,380.004,495.004,305.004,325.004,325.0028,429
2023-07-074,480.004,480.004,320.004,330.004,330.0033,683
2023-07-064,555.004,635.004,400.004,400.004,400.0046,014
2023-07-054,595.004,605.004,500.004,565.004,565.0048,354
2023-07-044,600.005,330.004,535.004,560.004,560.00954,706
2023-07-034,475.004,700.004,475.004,480.004,480.0021,158
2023-06-304,650.004,650.004,410.004,430.004,430.0039,907
2023-06-294,780.004,780.004,585.004,585.004,585.0030,883
2023-06-284,620.004,880.004,620.004,800.004,800.0042,364
2023-06-274,665.004,850.004,590.004,695.004,695.0052,702
2023-06-264,460.005,140.004,400.004,560.004,560.00296,508
2023-06-234,410.004,500.004,325.004,470.004,470.0021,730
2023-06-224,405.004,565.004,395.004,410.004,410.006,867
2023-06-214,445.004,460.004,310.004,440.004,440.0021,762
2023-06-204,550.004,550.004,445.004,445.004,445.0018,574
2023-06-194,530.004,550.004,500.004,520.004,520.008,348
2023-06-164,535.004,605.004,530.004,530.004,530.009,675
2023-06-154,610.004,650.004,505.004,530.004,530.0031,153
2023-06-144,750.004,750.004,615.004,620.004,620.0036,801
2023-06-134,785.004,885.004,685.004,750.004,750.0019,730
2023-06-124,885.004,885.004,660.004,760.004,760.0016,838
2023-06-094,845.005,050.004,800.004,830.004,830.0028,885
2023-06-084,795.004,840.004,740.004,800.004,800.0011,944
2023-06-074,815.004,835.004,750.004,795.004,795.0013,035
2023-06-054,910.004,910.004,815.004,845.004,845.0016,501
2023-06-025,080.005,120.004,895.004,910.004,910.0019,501
2023-06-014,860.005,150.004,860.005,080.005,080.0055,448
2023-05-314,720.004,870.004,660.004,860.004,860.0029,365
2023-05-304,715.004,760.004,695.004,720.004,720.0025,204
2023-05-264,780.004,830.004,695.004,710.004,710.0030,618
2023-05-254,920.004,920.004,755.004,780.004,780.0034,565
2023-05-244,850.004,930.004,840.004,865.004,865.0010,174
2023-05-234,875.004,935.004,815.004,900.004,900.0019,017
2023-05-224,905.004,905.004,800.004,845.004,845.0033,468
2023-05-194,830.004,880.004,810.004,845.004,845.0027,350
2023-05-184,820.004,840.004,770.004,830.004,830.0017,483
2023-05-174,835.004,915.004,775.004,795.004,795.0033,899
2023-05-164,955.004,965.004,825.004,835.004,835.0013,541
2023-05-154,900.005,040.004,835.004,885.004,885.0015,812
2023-05-124,980.004,980.004,890.004,905.004,905.0021,411
2023-05-115,090.005,090.004,970.004,980.004,980.0014,447
2023-05-105,030.005,100.004,975.005,050.005,050.0013,883
2023-05-095,180.005,200.005,020.005,070.005,070.0014,427
← NewerPage 14 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.