QuantaMatrix Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 6,570.00 | 6,780.00 | 6,560.00 | 6,580.00 | 6,580.00 | 23,135 |
| 2022-08-11 | 6,510.00 | 6,590.00 | 6,510.00 | 6,570.00 | 6,570.00 | 16,183 |
| 2022-08-10 | 6,650.00 | 6,650.00 | 6,490.00 | 6,510.00 | 6,510.00 | 38,599 |
| 2022-08-09 | 6,760.00 | 6,840.00 | 6,650.00 | 6,720.00 | 6,720.00 | 23,852 |
| 2022-08-08 | 6,730.00 | 6,870.00 | 6,720.00 | 6,750.00 | 6,750.00 | 34,505 |
| 2022-08-05 | 6,520.00 | 6,920.00 | 6,500.00 | 6,750.00 | 6,750.00 | 118,926 |
| 2022-08-04 | 6,460.00 | 6,630.00 | 6,440.00 | 6,530.00 | 6,530.00 | 48,627 |
| 2022-08-03 | 6,450.00 | 6,500.00 | 6,380.00 | 6,450.00 | 6,450.00 | 17,961 |
| 2022-08-02 | 6,590.00 | 6,600.00 | 6,410.00 | 6,450.00 | 6,450.00 | 28,989 |
| 2022-08-01 | 6,450.00 | 6,600.00 | 6,360.00 | 6,580.00 | 6,580.00 | 34,521 |
| 2022-07-29 | 6,660.00 | 6,660.00 | 6,450.00 | 6,470.00 | 6,470.00 | 86,833 |
| 2022-07-28 | 6,710.00 | 6,740.00 | 6,560.00 | 6,680.00 | 6,680.00 | 87,732 |
| 2022-07-27 | 6,200.00 | 7,420.00 | 6,120.00 | 6,700.00 | 6,700.00 | 1,295,160 |
| 2022-07-26 | 6,170.00 | 6,300.00 | 6,120.00 | 6,150.00 | 6,150.00 | 7,664 |
| 2022-07-25 | 6,210.00 | 6,300.00 | 6,140.00 | 6,170.00 | 6,170.00 | 15,471 |
| 2022-07-22 | 6,310.00 | 6,400.00 | 6,230.00 | 6,260.00 | 6,260.00 | 18,752 |
| 2022-07-21 | 6,500.00 | 6,700.00 | 6,290.00 | 6,390.00 | 6,390.00 | 34,681 |
| 2022-07-20 | 6,600.00 | 6,700.00 | 6,490.00 | 6,530.00 | 6,530.00 | 48,249 |
| 2022-07-19 | 6,320.00 | 6,830.00 | 6,280.00 | 6,640.00 | 6,640.00 | 103,530 |
| 2022-07-18 | 6,200.00 | 6,400.00 | 6,160.00 | 6,300.00 | 6,300.00 | 59,062 |
| 2022-07-15 | 6,030.00 | 6,630.00 | 6,010.00 | 6,120.00 | 6,120.00 | 219,676 |
| 2022-07-14 | 6,230.00 | 6,230.00 | 6,000.00 | 6,030.00 | 6,030.00 | 41,352 |
| 2022-07-13 | 5,930.00 | 6,970.00 | 5,860.00 | 6,230.00 | 6,230.00 | 393,971 |
| 2022-07-12 | 5,960.00 | 5,970.00 | 5,770.00 | 5,870.00 | 5,870.00 | 19,284 |
| 2022-07-11 | 6,020.00 | 6,060.00 | 5,790.00 | 5,960.00 | 5,960.00 | 43,381 |
| 2022-07-08 | 6,000.00 | 6,080.00 | 5,900.00 | 6,010.00 | 6,010.00 | 19,316 |
| 2022-07-07 | 5,920.00 | 6,120.00 | 5,780.00 | 5,970.00 | 5,970.00 | 26,277 |
| 2022-07-06 | 5,610.00 | 5,960.00 | 5,440.00 | 5,760.00 | 5,760.00 | 59,354 |
| 2022-07-05 | 5,300.00 | 5,600.00 | 5,300.00 | 5,500.00 | 5,500.00 | 25,971 |
| 2022-07-04 | 5,300.00 | 5,690.00 | 5,250.00 | 5,290.00 | 5,290.00 | 30,119 |
| 2022-07-01 | 5,580.00 | 5,700.00 | 5,290.00 | 5,300.00 | 5,300.00 | 36,412 |
| 2022-06-30 | 5,840.00 | 5,840.00 | 5,560.00 | 5,600.00 | 5,600.00 | 25,461 |
| 2022-06-29 | 5,800.00 | 5,880.00 | 5,600.00 | 5,860.00 | 5,860.00 | 15,307 |
| 2022-06-28 | 5,980.00 | 5,980.00 | 5,710.00 | 5,880.00 | 5,880.00 | 19,753 |
| 2022-06-27 | 5,790.00 | 5,870.00 | 5,510.00 | 5,780.00 | 5,780.00 | 24,895 |
| 2022-06-24 | 5,310.00 | 5,860.00 | 5,310.00 | 5,640.00 | 5,640.00 | 69,759 |
| 2022-06-23 | 5,620.00 | 5,750.00 | 5,270.00 | 5,280.00 | 5,280.00 | 113,913 |
| 2022-06-22 | 6,060.00 | 6,130.00 | 5,650.00 | 5,670.00 | 5,670.00 | 75,750 |
| 2022-06-21 | 5,790.00 | 6,060.00 | 5,710.00 | 6,000.00 | 6,000.00 | 70,983 |
| 2022-06-20 | 6,200.00 | 6,280.00 | 5,760.00 | 5,910.00 | 5,910.00 | 64,736 |
| 2022-06-17 | 6,110.00 | 6,350.00 | 5,980.00 | 6,250.00 | 6,250.00 | 36,240 |
| 2022-06-16 | 6,440.00 | 6,520.00 | 6,250.00 | 6,250.00 | 6,250.00 | 43,381 |
| 2022-06-15 | 6,640.00 | 6,690.00 | 6,310.00 | 6,340.00 | 6,340.00 | 81,770 |
| 2022-06-14 | 6,550.00 | 6,700.00 | 6,400.00 | 6,690.00 | 6,690.00 | 85,366 |
| 2022-06-13 | 7,000.00 | 7,130.00 | 6,770.00 | 6,780.00 | 6,780.00 | 96,488 |
| 2022-06-10 | 7,600.00 | 7,600.00 | 7,150.00 | 7,200.00 | 7,200.00 | 113,302 |
| 2022-06-09 | 7,330.00 | 8,060.00 | 7,270.00 | 7,600.00 | 7,600.00 | 530,304 |
| 2022-06-08 | 7,480.00 | 7,490.00 | 7,200.00 | 7,340.00 | 7,340.00 | 94,540 |
| 2022-06-07 | 7,730.00 | 7,780.00 | 7,430.00 | 7,480.00 | 7,480.00 | 129,141 |
| 2022-06-03 | 7,950.00 | 8,170.00 | 7,740.00 | 7,770.00 | 7,770.00 | 302,483 |
| 2022-06-02 | 6,910.00 | 8,560.00 | 6,850.00 | 8,090.00 | 8,090.00 | 2,296,641 |
| 2022-05-31 | 6,540.00 | 6,820.00 | 6,440.00 | 6,710.00 | 6,710.00 | 45,149 |
| 2022-05-30 | 6,420.00 | 6,560.00 | 6,410.00 | 6,540.00 | 6,540.00 | 17,732 |
| 2022-05-27 | 6,380.00 | 6,470.00 | 6,370.00 | 6,400.00 | 6,400.00 | 12,285 |
| 2022-05-26 | 6,380.00 | 6,570.00 | 6,380.00 | 6,380.00 | 6,380.00 | 24,263 |
| 2022-05-25 | 6,410.00 | 6,510.00 | 6,280.00 | 6,380.00 | 6,380.00 | 17,181 |
| 2022-05-24 | 6,520.00 | 6,520.00 | 6,310.00 | 6,400.00 | 6,400.00 | 13,686 |
| 2022-05-23 | 6,300.00 | 6,620.00 | 6,170.00 | 6,470.00 | 6,470.00 | 54,484 |
| 2022-05-20 | 6,150.00 | 6,290.00 | 6,130.00 | 6,250.00 | 6,250.00 | 13,392 |
| 2022-05-19 | 6,290.00 | 6,360.00 | 6,110.00 | 6,160.00 | 6,160.00 | 30,230 |
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.