QuantaMatrix Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 6,270.00 | 6,360.00 | 6,260.00 | 6,360.00 | 6,360.00 | 18,099 |
| 2022-05-17 | 6,310.00 | 6,330.00 | 6,240.00 | 6,270.00 | 6,270.00 | 13,044 |
| 2022-05-16 | 6,320.00 | 6,430.00 | 6,260.00 | 6,300.00 | 6,300.00 | 22,083 |
| 2022-05-13 | 6,060.00 | 6,290.00 | 6,060.00 | 6,240.00 | 6,240.00 | 36,406 |
| 2022-05-12 | 6,230.00 | 6,290.00 | 6,040.00 | 6,070.00 | 6,070.00 | 64,757 |
| 2022-05-11 | 6,260.00 | 6,530.00 | 6,260.00 | 6,360.00 | 6,360.00 | 52,361 |
| 2022-05-10 | 6,310.00 | 6,450.00 | 6,130.00 | 6,370.00 | 6,370.00 | 96,493 |
| 2022-05-09 | 6,810.00 | 6,810.00 | 6,500.00 | 6,550.00 | 6,550.00 | 91,268 |
| 2022-05-06 | 6,800.00 | 6,890.00 | 6,710.00 | 6,770.00 | 6,770.00 | 56,527 |
| 2022-05-04 | 7,120.00 | 7,180.00 | 6,860.00 | 6,920.00 | 6,920.00 | 71,768 |
| 2022-05-03 | 7,160.00 | 7,240.00 | 7,100.00 | 7,100.00 | 7,100.00 | 28,293 |
| 2022-05-02 | 7,200.00 | 7,220.00 | 7,100.00 | 7,180.00 | 7,180.00 | 29,302 |
| 2022-04-29 | 7,280.00 | 7,330.00 | 7,240.00 | 7,250.00 | 7,250.00 | 20,803 |
| 2022-04-28 | 7,400.00 | 7,440.00 | 7,220.00 | 7,270.00 | 7,270.00 | 32,014 |
| 2022-04-27 | 7,330.00 | 7,450.00 | 7,330.00 | 7,410.00 | 7,410.00 | 29,659 |
| 2022-04-26 | 7,570.00 | 7,640.00 | 7,500.00 | 7,510.00 | 7,510.00 | 32,238 |
| 2022-04-25 | 7,750.00 | 7,750.00 | 7,430.00 | 7,590.00 | 7,590.00 | 82,869 |
| 2022-04-22 | 7,880.00 | 8,000.00 | 7,780.00 | 7,810.00 | 7,810.00 | 43,822 |
| 2022-04-21 | 7,930.00 | 8,000.00 | 7,910.00 | 7,960.00 | 7,960.00 | 14,576 |
| 2022-04-20 | 7,950.00 | 7,980.00 | 7,910.00 | 7,920.00 | 7,920.00 | 18,421 |
| 2022-04-19 | 7,900.00 | 8,000.00 | 7,890.00 | 7,940.00 | 7,940.00 | 19,317 |
| 2022-04-18 | 8,020.00 | 8,120.00 | 7,900.00 | 7,900.00 | 7,900.00 | 21,244 |
| 2022-04-15 | 7,980.00 | 8,150.00 | 7,930.00 | 8,020.00 | 8,020.00 | 16,177 |
| 2022-04-14 | 8,050.00 | 8,090.00 | 7,960.00 | 7,990.00 | 7,990.00 | 24,735 |
| 2022-04-13 | 7,990.00 | 8,080.00 | 7,970.00 | 8,030.00 | 8,030.00 | 9,196 |
| 2022-04-12 | 8,110.00 | 8,110.00 | 7,940.00 | 7,990.00 | 7,990.00 | 36,642 |
| 2022-04-11 | 8,250.00 | 8,290.00 | 8,100.00 | 8,100.00 | 8,100.00 | 33,413 |
| 2022-04-08 | 8,270.00 | 8,410.00 | 8,200.00 | 8,260.00 | 8,260.00 | 31,319 |
| 2022-04-07 | 8,410.00 | 8,450.00 | 8,210.00 | 8,290.00 | 8,290.00 | 28,281 |
| 2022-04-06 | 8,470.00 | 8,510.00 | 8,350.00 | 8,420.00 | 8,420.00 | 30,535 |
| 2022-04-05 | 8,390.00 | 8,540.00 | 8,390.00 | 8,480.00 | 8,480.00 | 42,719 |
| 2022-04-04 | 8,270.00 | 8,420.00 | 8,190.00 | 8,380.00 | 8,380.00 | 44,072 |
| 2022-04-01 | 8,250.00 | 8,330.00 | 8,200.00 | 8,230.00 | 8,230.00 | 30,491 |
| 2022-03-31 | 8,180.00 | 8,330.00 | 8,180.00 | 8,260.00 | 8,260.00 | 33,760 |
| 2022-03-30 | 8,390.00 | 8,390.00 | 8,200.00 | 8,280.00 | 8,280.00 | 17,700 |
| 2022-03-29 | 8,170.00 | 8,410.00 | 8,090.00 | 8,350.00 | 8,350.00 | 38,758 |
| 2022-03-28 | 8,310.00 | 8,310.00 | 8,120.00 | 8,140.00 | 8,140.00 | 21,678 |
| 2022-03-25 | 8,220.00 | 8,450.00 | 8,090.00 | 8,280.00 | 8,280.00 | 44,904 |
| 2022-03-24 | 8,110.00 | 8,190.00 | 8,060.00 | 8,140.00 | 8,140.00 | 38,816 |
| 2022-03-23 | 8,300.00 | 8,360.00 | 8,090.00 | 8,110.00 | 8,110.00 | 89,026 |
| 2022-03-22 | 8,310.00 | 8,430.00 | 8,250.00 | 8,310.00 | 8,310.00 | 30,839 |
| 2022-03-21 | 8,510.00 | 8,520.00 | 8,370.00 | 8,380.00 | 8,380.00 | 25,516 |
| 2022-03-18 | 8,490.00 | 8,540.00 | 8,360.00 | 8,500.00 | 8,500.00 | 24,024 |
| 2022-03-17 | 8,620.00 | 8,760.00 | 8,380.00 | 8,480.00 | 8,480.00 | 74,680 |
| 2022-03-16 | 8,590.00 | 8,950.00 | 8,550.00 | 8,630.00 | 8,630.00 | 43,440 |
| 2022-03-15 | 8,190.00 | 8,950.00 | 8,060.00 | 8,630.00 | 8,630.00 | 44,564 |
| 2022-03-14 | 8,400.00 | 8,400.00 | 8,170.00 | 8,250.00 | 8,250.00 | 28,168 |
| 2022-03-11 | 8,000.00 | 9,000.00 | 8,000.00 | 8,400.00 | 8,400.00 | 105,347 |
| 2022-03-10 | 8,090.00 | 8,090.00 | 7,900.00 | 8,000.00 | 8,000.00 | 25,866 |
| 2022-03-08 | 8,060.00 | 8,090.00 | 7,850.00 | 7,930.00 | 7,930.00 | 14,389 |
| 2022-03-07 | 8,280.00 | 8,290.00 | 8,060.00 | 8,100.00 | 8,100.00 | 15,363 |
| 2022-03-04 | 8,400.00 | 8,410.00 | 8,210.00 | 8,300.00 | 8,300.00 | 10,004 |
| 2022-03-03 | 8,290.00 | 8,420.00 | 8,200.00 | 8,410.00 | 8,410.00 | 22,190 |
| 2022-03-02 | 7,970.00 | 8,250.00 | 7,970.00 | 8,250.00 | 8,250.00 | 16,563 |
| 2022-02-28 | 7,930.00 | 8,100.00 | 7,930.00 | 8,070.00 | 8,070.00 | 13,538 |
| 2022-02-25 | 7,970.00 | 8,090.00 | 7,920.00 | 8,000.00 | 8,000.00 | 20,476 |
| 2022-02-24 | 8,110.00 | 8,210.00 | 7,830.00 | 7,910.00 | 7,910.00 | 38,367 |
| 2022-02-23 | 8,050.00 | 8,270.00 | 8,050.00 | 8,240.00 | 8,240.00 | 23,488 |
| 2022-02-22 | 8,100.00 | 8,220.00 | 7,990.00 | 8,060.00 | 8,060.00 | 42,273 |
| 2022-02-21 | 8,260.00 | 8,360.00 | 8,150.00 | 8,300.00 | 8,300.00 | 13,611 |
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.