See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.59▼ 1.63%
← 317690.KQ stock page

QuantaMatrix Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-242,255.002,325.002,140.002,165.002,165.0033,795
2026-07-232,170.002,325.002,140.002,255.002,255.0033,156
2026-07-222,235.002,355.002,150.002,155.002,155.0064,041
2026-07-212,200.002,335.002,150.002,235.002,235.0069,307
2026-07-202,200.002,305.002,120.002,215.002,215.0055,595
2026-07-162,290.002,290.002,105.002,200.002,200.0036,601
2026-07-152,280.002,375.002,255.002,285.002,285.0026,090
2026-07-142,165.002,320.002,160.002,250.002,250.00102,184
2026-07-132,320.002,405.002,195.002,195.002,195.00101,983
2026-07-102,260.002,400.002,260.002,320.002,320.0052,081
2026-07-092,280.002,330.002,110.002,280.002,280.0060,322
2026-07-082,400.002,475.002,235.002,280.002,280.0078,705
2026-07-072,430.002,600.002,350.002,405.002,405.0037,343
2026-07-062,535.002,585.002,390.002,400.002,400.0046,075
2026-07-032,430.002,560.002,355.002,535.002,535.0067,476
2026-07-022,580.002,670.002,390.002,450.002,450.0056,240
2026-07-012,635.002,720.002,490.002,580.002,580.0026,702
2026-06-302,790.002,790.002,530.002,540.002,540.0055,014
2026-06-292,395.002,785.002,380.002,675.002,675.00113,329
2026-06-262,480.002,530.002,305.002,350.002,350.00128,296
2026-06-252,465.002,680.002,400.002,440.002,440.0053,173
2026-06-242,365.002,595.002,365.002,460.002,460.0061,517
2026-06-232,505.002,600.002,350.002,385.002,385.00190,958
2026-06-222,640.002,715.002,515.002,580.002,580.0052,331
2026-06-192,800.002,845.002,535.002,625.002,625.00158,252
2026-06-182,995.002,995.002,735.002,800.002,800.0051,135
2026-06-172,885.002,920.002,770.002,845.002,845.0040,660
2026-06-162,825.002,900.002,780.002,880.002,880.0051,935
2026-06-152,980.003,005.002,750.002,825.002,825.00134,042
2026-06-122,990.003,015.002,845.002,935.002,935.0047,528
2026-06-112,765.002,945.002,710.002,880.002,880.0051,752
2026-06-102,990.002,990.002,740.002,765.002,765.0038,450
2026-06-092,715.002,955.002,715.002,840.002,840.0058,780
2026-06-082,880.002,880.002,700.002,715.002,715.00137,292
2026-06-052,920.003,045.002,890.002,930.002,930.00103,583
2026-06-043,075.003,075.002,930.002,935.002,935.00158,713
2026-06-023,100.003,160.002,970.003,075.003,075.00133,710
2026-06-013,050.003,330.003,030.003,070.003,070.0099,650
2026-05-293,170.003,200.003,025.003,130.003,130.0093,592
2026-05-283,450.003,450.003,070.003,140.003,140.00163,232
2026-05-273,380.003,450.003,240.003,285.003,285.00118,240
2026-05-263,490.003,595.003,320.003,380.003,380.0084,523
2026-05-223,250.003,560.003,250.003,480.003,480.00115,041
2026-05-213,330.003,430.003,225.003,225.003,225.00123,624
2026-05-203,375.003,445.003,265.003,275.003,275.0083,829
2026-05-193,285.003,530.003,285.003,390.003,390.0076,406
2026-05-183,470.003,520.003,310.003,385.003,385.0086,230
2026-05-153,595.003,630.003,460.003,470.003,470.00158,848
2026-05-143,620.003,730.003,560.003,595.003,595.00108,644
2026-05-133,880.003,880.003,615.003,615.003,615.00134,167
2026-05-123,890.003,895.003,615.003,770.003,770.00175,995
2026-05-113,925.003,975.003,855.003,855.003,855.0086,636
2026-05-083,875.004,030.003,815.003,920.003,920.00109,189
2026-05-074,060.004,060.003,880.003,890.003,890.00278,796
2026-05-064,220.004,235.004,005.004,060.004,060.00181,850
2026-05-043,860.004,500.003,860.004,215.004,215.00563,599
2026-04-304,000.004,000.003,850.003,910.003,910.0085,942
2026-04-293,900.004,055.003,880.003,950.003,950.0071,582
2026-04-283,970.003,995.003,880.003,900.003,900.0086,940
2026-04-273,960.004,010.003,800.004,010.004,010.0099,294
← NewerPage 2 of 21 · 1,220 trading daysOlder →

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.