QuantaMatrix Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 5,100.00 | 5,170.00 | 5,020.00 | 5,160.00 | 5,160.00 | 28,077 |
| 2023-05-04 | 5,090.00 | 5,180.00 | 4,920.00 | 5,070.00 | 5,070.00 | 36,708 |
| 2023-05-03 | 4,935.00 | 4,995.00 | 4,900.00 | 4,955.00 | 4,955.00 | 15,106 |
| 2023-05-02 | 4,900.00 | 5,050.00 | 4,900.00 | 4,950.00 | 4,950.00 | 9,975 |
| 2023-04-28 | 4,925.00 | 5,000.00 | 4,860.00 | 4,910.00 | 4,910.00 | 24,458 |
| 2023-04-27 | 4,990.00 | 4,990.00 | 4,900.00 | 4,920.00 | 4,920.00 | 32,460 |
| 2023-04-26 | 4,995.00 | 5,100.00 | 4,900.00 | 4,990.00 | 4,990.00 | 13,049 |
| 2023-04-25 | 5,080.00 | 5,120.00 | 4,855.00 | 4,995.00 | 4,995.00 | 28,555 |
| 2023-04-24 | 5,080.00 | 5,230.00 | 5,020.00 | 5,120.00 | 5,120.00 | 21,515 |
| 2023-04-21 | 5,190.00 | 5,270.00 | 5,070.00 | 5,100.00 | 5,100.00 | 28,870 |
| 2023-04-20 | 5,460.00 | 5,500.00 | 5,150.00 | 5,240.00 | 5,240.00 | 64,688 |
| 2023-04-19 | 5,550.00 | 5,740.00 | 5,420.00 | 5,480.00 | 5,480.00 | 45,016 |
| 2023-04-18 | 5,480.00 | 5,660.00 | 5,380.00 | 5,640.00 | 5,640.00 | 49,352 |
| 2023-04-17 | 5,740.00 | 5,740.00 | 5,450.00 | 5,480.00 | 5,480.00 | 45,012 |
| 2023-04-14 | 5,450.00 | 5,750.00 | 5,450.00 | 5,630.00 | 5,630.00 | 115,775 |
| 2023-04-13 | 5,290.00 | 5,480.00 | 5,250.00 | 5,450.00 | 5,450.00 | 50,204 |
| 2023-04-12 | 5,150.00 | 5,410.00 | 5,110.00 | 5,370.00 | 5,370.00 | 57,702 |
| 2023-04-11 | 5,180.00 | 5,300.00 | 5,060.00 | 5,150.00 | 5,150.00 | 48,676 |
| 2023-04-10 | 5,320.00 | 5,400.00 | 5,040.00 | 5,190.00 | 5,190.00 | 56,301 |
| 2023-04-07 | 5,420.00 | 5,690.00 | 5,350.00 | 5,400.00 | 5,400.00 | 43,765 |
| 2023-04-06 | 5,440.00 | 5,600.00 | 5,350.00 | 5,420.00 | 5,420.00 | 44,661 |
| 2023-04-05 | 5,220.00 | 5,670.00 | 5,120.00 | 5,430.00 | 5,430.00 | 225,182 |
| 2023-04-04 | 4,980.00 | 5,250.00 | 4,970.00 | 5,210.00 | 5,210.00 | 37,617 |
| 2023-04-03 | 5,100.00 | 5,100.00 | 4,980.00 | 5,030.00 | 5,030.00 | 30,241 |
| 2023-03-31 | 5,190.00 | 5,190.00 | 4,965.00 | 4,995.00 | 4,995.00 | 38,566 |
| 2023-03-30 | 5,020.00 | 5,120.00 | 5,010.00 | 5,090.00 | 5,090.00 | 30,143 |
| 2023-03-29 | 5,030.00 | 5,110.00 | 5,000.00 | 5,010.00 | 5,010.00 | 34,855 |
| 2023-03-28 | 5,100.00 | 5,180.00 | 5,030.00 | 5,050.00 | 5,050.00 | 42,867 |
| 2023-03-27 | 5,230.00 | 5,230.00 | 4,990.00 | 5,100.00 | 5,100.00 | 65,678 |
| 2023-03-24 | 5,290.00 | 5,500.00 | 5,100.00 | 5,160.00 | 5,160.00 | 82,605 |
| 2023-03-23 | 5,340.00 | 5,340.00 | 5,030.00 | 5,030.00 | 5,030.00 | 73,021 |
| 2023-03-22 | 5,330.00 | 5,370.00 | 5,250.00 | 5,280.00 | 5,280.00 | 22,835 |
| 2023-03-21 | 5,480.00 | 5,550.00 | 5,310.00 | 5,370.00 | 5,370.00 | 29,606 |
| 2023-03-20 | 5,450.00 | 5,550.00 | 5,360.00 | 5,480.00 | 5,480.00 | 24,245 |
| 2023-03-17 | 5,220.00 | 5,540.00 | 5,200.00 | 5,430.00 | 5,430.00 | 50,407 |
| 2023-03-16 | 5,300.00 | 5,400.00 | 5,160.00 | 5,220.00 | 5,220.00 | 34,789 |
| 2023-03-15 | 5,180.00 | 5,880.00 | 5,180.00 | 5,400.00 | 5,400.00 | 215,608 |
| 2023-03-14 | 5,400.00 | 5,420.00 | 5,170.00 | 5,170.00 | 5,170.00 | 51,926 |
| 2023-03-13 | 5,340.00 | 5,520.00 | 5,210.00 | 5,470.00 | 5,470.00 | 54,403 |
| 2023-03-10 | 5,740.00 | 5,740.00 | 5,390.00 | 5,470.00 | 5,470.00 | 91,997 |
| 2023-03-09 | 5,940.00 | 5,950.00 | 5,650.00 | 5,780.00 | 5,780.00 | 98,364 |
| 2023-03-08 | 6,120.00 | 6,130.00 | 5,860.00 | 5,880.00 | 5,880.00 | 130,495 |
| 2023-03-07 | 6,390.00 | 6,410.00 | 6,130.00 | 6,130.00 | 6,130.00 | 236,932 |
| 2023-03-06 | 5,940.00 | 6,960.00 | 5,920.00 | 6,420.00 | 6,420.00 | 2,703,231 |
| 2023-03-03 | 5,880.00 | 6,020.00 | 5,860.00 | 5,870.00 | 5,870.00 | 104,496 |
| 2023-03-02 | 6,050.00 | 6,200.00 | 5,860.00 | 5,890.00 | 5,890.00 | 188,172 |
| 2023-02-28 | 6,380.00 | 6,550.00 | 6,130.00 | 6,130.00 | 6,130.00 | 232,188 |
| 2023-02-27 | 6,870.00 | 6,870.00 | 6,090.00 | 6,280.00 | 6,280.00 | 624,363 |
| 2023-02-24 | 5,840.00 | 6,960.00 | 5,760.00 | 6,410.00 | 6,410.00 | 3,072,122 |
| 2023-02-23 | 6,050.00 | 6,060.00 | 5,700.00 | 5,800.00 | 5,800.00 | 316,195 |
| 2023-02-22 | 5,500.00 | 6,500.00 | 5,490.00 | 6,110.00 | 6,110.00 | 1,885,931 |
| 2023-02-21 | 5,570.00 | 5,870.00 | 5,430.00 | 5,600.00 | 5,600.00 | 347,429 |
| 2023-02-20 | 5,100.00 | 5,890.00 | 5,100.00 | 5,480.00 | 5,480.00 | 728,205 |
| 2023-02-17 | 5,160.00 | 5,220.00 | 5,070.00 | 5,160.00 | 5,160.00 | 54,035 |
| 2023-02-16 | 5,130.00 | 5,230.00 | 5,070.00 | 5,180.00 | 5,180.00 | 129,523 |
| 2023-02-15 | 5,150.00 | 6,090.00 | 4,915.00 | 5,130.00 | 5,130.00 | 1,622,616 |
| 2023-02-14 | 5,100.00 | 5,200.00 | 5,030.00 | 5,070.00 | 5,070.00 | 26,584 |
| 2023-02-13 | 5,220.00 | 5,330.00 | 5,010.00 | 5,080.00 | 5,080.00 | 30,308 |
| 2023-02-10 | 5,390.00 | 5,400.00 | 5,110.00 | 5,220.00 | 5,220.00 | 39,669 |
| 2023-02-09 | 5,390.00 | 5,540.00 | 5,330.00 | 5,420.00 | 5,420.00 | 55,024 |
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.