QuantaMatrix Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 5,280.00 | 5,290.00 | 5,130.00 | 5,260.00 | 5,260.00 | 59,713 |
| 2022-11-10 | 5,160.00 | 5,270.00 | 5,050.00 | 5,130.00 | 5,130.00 | 41,341 |
| 2022-11-09 | 5,290.00 | 5,330.00 | 5,230.00 | 5,260.00 | 5,260.00 | 36,136 |
| 2022-11-08 | 5,140.00 | 5,310.00 | 5,130.00 | 5,280.00 | 5,280.00 | 61,502 |
| 2022-11-07 | 5,090.00 | 5,190.00 | 5,030.00 | 5,110.00 | 5,110.00 | 38,707 |
| 2022-11-04 | 5,210.00 | 5,260.00 | 5,010.00 | 5,090.00 | 5,090.00 | 68,968 |
| 2022-11-03 | 5,230.00 | 5,350.00 | 5,210.00 | 5,210.00 | 5,210.00 | 85,483 |
| 2022-11-02 | 5,310.00 | 5,440.00 | 5,230.00 | 5,360.00 | 5,360.00 | 124,089 |
| 2022-11-01 | 5,500.00 | 5,550.00 | 5,350.00 | 5,360.00 | 5,360.00 | 173,598 |
| 2022-10-31 | 5,660.00 | 5,880.00 | 5,310.00 | 5,460.00 | 5,460.00 | 449,489 |
| 2022-10-28 | 4,910.00 | 6,340.00 | 4,850.00 | 5,580.00 | 5,580.00 | 2,462,633 |
| 2022-10-27 | 4,860.00 | 4,950.00 | 4,835.00 | 4,880.00 | 4,880.00 | 21,461 |
| 2022-10-26 | 4,985.00 | 5,020.00 | 4,825.00 | 4,860.00 | 4,860.00 | 35,457 |
| 2022-10-25 | 5,080.00 | 5,120.00 | 4,915.00 | 4,985.00 | 4,985.00 | 31,558 |
| 2022-10-24 | 5,060.00 | 5,210.00 | 4,975.00 | 4,990.00 | 4,990.00 | 29,537 |
| 2022-10-21 | 5,030.00 | 5,050.00 | 4,910.00 | 4,930.00 | 4,930.00 | 40,329 |
| 2022-10-20 | 5,090.00 | 5,360.00 | 4,990.00 | 5,040.00 | 5,040.00 | 33,533 |
| 2022-10-19 | 5,300.00 | 5,420.00 | 5,030.00 | 5,090.00 | 5,090.00 | 42,094 |
| 2022-10-18 | 5,250.00 | 5,340.00 | 5,140.00 | 5,300.00 | 5,300.00 | 52,801 |
| 2022-10-17 | 4,980.00 | 5,120.00 | 4,855.00 | 5,120.00 | 5,120.00 | 43,420 |
| 2022-10-14 | 4,860.00 | 5,240.00 | 4,855.00 | 4,995.00 | 4,995.00 | 65,244 |
| 2022-10-13 | 5,030.00 | 5,100.00 | 4,750.00 | 4,785.00 | 4,785.00 | 80,905 |
| 2022-10-12 | 5,170.00 | 5,170.00 | 5,050.00 | 5,080.00 | 5,080.00 | 42,186 |
| 2022-10-11 | 5,420.00 | 5,420.00 | 5,100.00 | 5,160.00 | 5,160.00 | 94,342 |
| 2022-10-07 | 5,430.00 | 5,600.00 | 5,430.00 | 5,520.00 | 5,520.00 | 28,309 |
| 2022-10-06 | 5,310.00 | 5,630.00 | 5,310.00 | 5,550.00 | 5,550.00 | 51,698 |
| 2022-10-05 | 5,650.00 | 5,720.00 | 5,290.00 | 5,290.00 | 5,290.00 | 99,324 |
| 2022-10-04 | 5,790.00 | 5,790.00 | 5,500.00 | 5,620.00 | 5,620.00 | 77,923 |
| 2022-09-30 | 5,300.00 | 5,680.00 | 5,120.00 | 5,450.00 | 5,450.00 | 137,579 |
| 2022-09-29 | 5,490.00 | 6,160.00 | 5,350.00 | 5,350.00 | 5,350.00 | 257,763 |
| 2022-09-28 | 5,600.00 | 5,680.00 | 5,040.00 | 5,210.00 | 5,210.00 | 162,661 |
| 2022-09-27 | 5,610.00 | 5,670.00 | 5,370.00 | 5,430.00 | 5,430.00 | 123,036 |
| 2022-09-26 | 5,990.00 | 6,040.00 | 5,450.00 | 5,560.00 | 5,560.00 | 197,857 |
| 2022-09-23 | 6,590.00 | 6,600.00 | 6,030.00 | 6,030.00 | 6,030.00 | 146,297 |
| 2022-09-22 | 6,460.00 | 6,690.00 | 6,280.00 | 6,630.00 | 6,630.00 | 126,341 |
| 2022-09-21 | 6,560.00 | 6,770.00 | 6,520.00 | 6,620.00 | 6,620.00 | 130,559 |
| 2022-09-20 | 6,860.00 | 7,030.00 | 6,700.00 | 6,700.00 | 6,700.00 | 103,518 |
| 2022-09-19 | 7,090.00 | 7,380.00 | 6,830.00 | 6,860.00 | 6,860.00 | 206,491 |
| 2022-09-16 | 7,340.00 | 7,550.00 | 7,040.00 | 7,090.00 | 7,090.00 | 208,040 |
| 2022-09-15 | 7,810.00 | 7,810.00 | 7,340.00 | 7,360.00 | 7,360.00 | 202,211 |
| 2022-09-14 | 7,690.00 | 7,840.00 | 7,580.00 | 7,760.00 | 7,760.00 | 170,135 |
| 2022-09-13 | 8,240.00 | 8,280.00 | 7,700.00 | 8,030.00 | 8,030.00 | 328,040 |
| 2022-09-08 | 8,660.00 | 8,700.00 | 8,140.00 | 8,190.00 | 8,190.00 | 346,948 |
| 2022-09-07 | 8,510.00 | 8,840.00 | 8,380.00 | 8,560.00 | 8,560.00 | 593,040 |
| 2022-09-06 | 8,830.00 | 8,940.00 | 8,340.00 | 8,440.00 | 8,440.00 | 560,620 |
| 2022-09-05 | 9,510.00 | 9,510.00 | 8,900.00 | 8,950.00 | 8,950.00 | 740,742 |
| 2022-09-02 | 9,130.00 | 9,700.00 | 8,950.00 | 9,610.00 | 9,610.00 | 2,086,994 |
| 2022-09-01 | 9,170.00 | 10,300.00 | 8,710.00 | 8,850.00 | 8,850.00 | 4,726,509 |
| 2022-08-31 | 8,840.00 | 9,180.00 | 8,840.00 | 9,170.00 | 9,170.00 | 577,883 |
| 2022-08-30 | 8,590.00 | 8,710.00 | 8,590.00 | 8,680.00 | 8,680.00 | 302,504 |
| 2022-08-29 | 8,400.00 | 8,400.00 | 8,250.00 | 8,320.00 | 8,320.00 | 308,501 |
| 2022-08-26 | 8,950.00 | 9,790.00 | 8,600.00 | 8,730.00 | 8,730.00 | 7,413,987 |
| 2022-08-25 | 8,280.00 | 9,090.00 | 8,070.00 | 8,420.00 | 8,420.00 | 4,239,395 |
| 2022-08-24 | 8,440.00 | 8,610.00 | 8,140.00 | 8,200.00 | 8,200.00 | 667,949 |
| 2022-08-23 | 8,100.00 | 9,910.00 | 8,090.00 | 8,470.00 | 8,470.00 | 8,155,466 |
| 2022-08-22 | 8,900.00 | 9,760.00 | 8,240.00 | 8,240.00 | 8,240.00 | 7,841,743 |
| 2022-08-19 | 6,450.00 | 8,240.00 | 6,240.00 | 8,240.00 | 8,240.00 | 1,959,998 |
| 2022-08-18 | 6,430.00 | 6,430.00 | 6,200.00 | 6,340.00 | 6,340.00 | 45,356 |
| 2022-08-17 | 6,540.00 | 6,900.00 | 6,430.00 | 6,430.00 | 6,430.00 | 62,227 |
| 2022-08-16 | 6,590.00 | 6,770.00 | 6,520.00 | 6,530.00 | 6,530.00 | 18,245 |
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.