QuantaMatrix Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 5,280.00 | 5,500.00 | 5,190.00 | 5,410.00 | 5,410.00 | 56,238 |
| 2023-02-07 | 5,150.00 | 5,290.00 | 5,120.00 | 5,250.00 | 5,250.00 | 26,148 |
| 2023-02-06 | 5,290.00 | 5,300.00 | 5,140.00 | 5,170.00 | 5,170.00 | 44,751 |
| 2023-02-03 | 5,220.00 | 5,360.00 | 5,170.00 | 5,290.00 | 5,290.00 | 87,778 |
| 2023-02-02 | 5,030.00 | 5,320.00 | 4,980.00 | 5,200.00 | 5,200.00 | 118,129 |
| 2023-02-01 | 4,875.00 | 5,060.00 | 4,815.00 | 5,030.00 | 5,030.00 | 74,161 |
| 2023-01-31 | 4,765.00 | 4,990.00 | 4,765.00 | 4,870.00 | 4,870.00 | 47,979 |
| 2023-01-30 | 4,960.00 | 5,030.00 | 4,825.00 | 4,825.00 | 4,825.00 | 37,259 |
| 2023-01-27 | 4,910.00 | 4,980.00 | 4,890.00 | 4,940.00 | 4,940.00 | 31,068 |
| 2023-01-26 | 4,840.00 | 4,960.00 | 4,840.00 | 4,935.00 | 4,935.00 | 21,162 |
| 2023-01-25 | 4,760.00 | 4,885.00 | 4,760.00 | 4,885.00 | 4,885.00 | 21,528 |
| 2023-01-20 | 4,770.00 | 4,805.00 | 4,565.00 | 4,800.00 | 4,800.00 | 33,603 |
| 2023-01-19 | 4,860.00 | 4,860.00 | 4,720.00 | 4,840.00 | 4,840.00 | 21,945 |
| 2023-01-18 | 4,890.00 | 4,895.00 | 4,750.00 | 4,770.00 | 4,770.00 | 33,314 |
| 2023-01-17 | 4,915.00 | 4,975.00 | 4,800.00 | 4,810.00 | 4,810.00 | 22,896 |
| 2023-01-16 | 5,040.00 | 5,040.00 | 4,860.00 | 4,905.00 | 4,905.00 | 33,307 |
| 2023-01-13 | 4,925.00 | 4,950.00 | 4,880.00 | 4,935.00 | 4,935.00 | 27,091 |
| 2023-01-12 | 4,980.00 | 4,980.00 | 4,860.00 | 4,925.00 | 4,925.00 | 56,643 |
| 2023-01-11 | 4,920.00 | 4,990.00 | 4,885.00 | 4,980.00 | 4,980.00 | 38,921 |
| 2023-01-10 | 4,900.00 | 5,010.00 | 4,860.00 | 4,890.00 | 4,890.00 | 41,775 |
| 2023-01-09 | 4,865.00 | 5,050.00 | 4,865.00 | 4,950.00 | 4,950.00 | 109,025 |
| 2023-01-06 | 4,830.00 | 4,930.00 | 4,690.00 | 4,870.00 | 4,870.00 | 95,273 |
| 2023-01-05 | 5,070.00 | 5,110.00 | 4,745.00 | 4,810.00 | 4,810.00 | 209,710 |
| 2023-01-04 | 4,325.00 | 5,400.00 | 4,320.00 | 4,960.00 | 4,960.00 | 2,338,615 |
| 2023-01-03 | 4,445.00 | 4,465.00 | 4,270.00 | 4,390.00 | 4,390.00 | 42,738 |
| 2023-01-02 | 4,600.00 | 4,680.00 | 4,445.00 | 4,445.00 | 4,445.00 | 22,358 |
| 2022-12-29 | 4,660.00 | 4,730.00 | 4,605.00 | 4,620.00 | 4,620.00 | 35,975 |
| 2022-12-28 | 4,750.00 | 4,780.00 | 4,605.00 | 4,750.00 | 4,750.00 | 27,946 |
| 2022-12-27 | 4,830.00 | 4,830.00 | 4,715.00 | 4,735.00 | 4,735.00 | 17,034 |
| 2022-12-26 | 4,845.00 | 4,875.00 | 4,710.00 | 4,730.00 | 4,730.00 | 32,453 |
| 2022-12-23 | 5,060.00 | 5,070.00 | 4,800.00 | 4,800.00 | 4,800.00 | 76,941 |
| 2022-12-22 | 5,140.00 | 5,160.00 | 5,040.00 | 5,100.00 | 5,100.00 | 16,313 |
| 2022-12-21 | 5,060.00 | 5,130.00 | 4,910.00 | 5,090.00 | 5,090.00 | 22,029 |
| 2022-12-20 | 5,100.00 | 5,190.00 | 5,040.00 | 5,050.00 | 5,050.00 | 30,039 |
| 2022-12-19 | 5,400.00 | 5,400.00 | 5,150.00 | 5,150.00 | 5,150.00 | 43,626 |
| 2022-12-16 | 5,200.00 | 5,420.00 | 5,080.00 | 5,270.00 | 5,270.00 | 65,565 |
| 2022-12-15 | 5,150.00 | 5,440.00 | 5,140.00 | 5,260.00 | 5,260.00 | 139,681 |
| 2022-12-14 | 5,100.00 | 5,240.00 | 5,080.00 | 5,150.00 | 5,150.00 | 55,226 |
| 2022-12-13 | 5,090.00 | 5,560.00 | 5,080.00 | 5,100.00 | 5,100.00 | 214,995 |
| 2022-12-12 | 4,885.00 | 5,120.00 | 4,885.00 | 4,960.00 | 4,960.00 | 37,766 |
| 2022-12-09 | 4,890.00 | 4,950.00 | 4,880.00 | 4,935.00 | 4,935.00 | 18,666 |
| 2022-12-08 | 5,020.00 | 5,060.00 | 4,875.00 | 4,885.00 | 4,885.00 | 34,582 |
| 2022-12-07 | 5,100.00 | 5,120.00 | 4,935.00 | 4,995.00 | 4,995.00 | 55,483 |
| 2022-12-06 | 5,030.00 | 5,070.00 | 4,950.00 | 5,030.00 | 5,030.00 | 19,130 |
| 2022-12-05 | 4,975.00 | 5,120.00 | 4,930.00 | 5,050.00 | 5,050.00 | 40,097 |
| 2022-12-02 | 5,090.00 | 5,090.00 | 4,965.00 | 4,970.00 | 4,970.00 | 31,195 |
| 2022-12-01 | 5,040.00 | 5,050.00 | 4,955.00 | 5,020.00 | 5,020.00 | 41,094 |
| 2022-11-30 | 5,120.00 | 5,120.00 | 4,935.00 | 4,980.00 | 4,980.00 | 31,485 |
| 2022-11-29 | 4,960.00 | 5,050.00 | 4,935.00 | 4,970.00 | 4,970.00 | 34,757 |
| 2022-11-28 | 5,060.00 | 5,090.00 | 4,945.00 | 4,975.00 | 4,975.00 | 38,317 |
| 2022-11-25 | 5,120.00 | 5,180.00 | 5,040.00 | 5,080.00 | 5,080.00 | 23,726 |
| 2022-11-24 | 5,100.00 | 5,100.00 | 4,990.00 | 5,100.00 | 5,100.00 | 73,366 |
| 2022-11-23 | 5,030.00 | 5,090.00 | 5,020.00 | 5,070.00 | 5,070.00 | 19,336 |
| 2022-11-22 | 5,110.00 | 5,110.00 | 4,975.00 | 5,040.00 | 5,040.00 | 18,463 |
| 2022-11-21 | 5,150.00 | 5,160.00 | 5,020.00 | 5,030.00 | 5,030.00 | 55,724 |
| 2022-11-18 | 5,170.00 | 5,210.00 | 5,100.00 | 5,170.00 | 5,170.00 | 37,419 |
| 2022-11-17 | 5,330.00 | 5,330.00 | 5,090.00 | 5,130.00 | 5,130.00 | 77,510 |
| 2022-11-16 | 5,400.00 | 5,400.00 | 5,280.00 | 5,290.00 | 5,290.00 | 36,676 |
| 2022-11-15 | 5,370.00 | 5,400.00 | 5,290.00 | 5,380.00 | 5,380.00 | 56,841 |
| 2022-11-14 | 5,260.00 | 5,370.00 | 5,170.00 | 5,310.00 | 5,310.00 | 63,168 |
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.