QuantaMatrix Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 8,200.00 | 8,450.00 | 8,160.00 | 8,370.00 | 8,370.00 | 19,327 |
| 2022-02-17 | 8,150.00 | 8,750.00 | 8,020.00 | 8,330.00 | 8,330.00 | 82,854 |
| 2022-02-16 | 7,930.00 | 8,130.00 | 7,830.00 | 8,070.00 | 8,070.00 | 30,562 |
| 2022-02-15 | 8,130.00 | 8,310.00 | 7,750.00 | 7,780.00 | 7,780.00 | 46,736 |
| 2022-02-14 | 8,020.00 | 8,520.00 | 7,800.00 | 8,200.00 | 8,200.00 | 66,890 |
| 2022-02-11 | 8,450.00 | 8,520.00 | 8,200.00 | 8,200.00 | 8,200.00 | 44,858 |
| 2022-02-10 | 8,780.00 | 8,870.00 | 8,500.00 | 8,520.00 | 8,520.00 | 41,093 |
| 2022-02-09 | 8,400.00 | 9,590.00 | 8,310.00 | 8,750.00 | 8,750.00 | 316,052 |
| 2022-02-08 | 8,260.00 | 8,350.00 | 8,190.00 | 8,310.00 | 8,310.00 | 55,452 |
| 2022-02-07 | 8,350.00 | 8,520.00 | 8,090.00 | 8,250.00 | 8,250.00 | 52,923 |
| 2022-02-04 | 8,410.00 | 8,600.00 | 8,340.00 | 8,410.00 | 8,410.00 | 41,386 |
| 2022-02-03 | 8,120.00 | 8,490.00 | 8,120.00 | 8,450.00 | 8,450.00 | 49,873 |
| 2022-01-28 | 7,780.00 | 8,260.00 | 7,720.00 | 8,060.00 | 8,060.00 | 97,880 |
| 2022-01-27 | 8,240.00 | 8,280.00 | 7,700.00 | 7,750.00 | 7,750.00 | 106,263 |
| 2022-01-26 | 8,270.00 | 8,590.00 | 8,230.00 | 8,240.00 | 8,240.00 | 72,706 |
| 2022-01-25 | 9,010.00 | 9,120.00 | 8,310.00 | 8,420.00 | 8,420.00 | 131,777 |
| 2022-01-24 | 9,210.00 | 9,210.00 | 8,660.00 | 9,100.00 | 9,100.00 | 172,017 |
| 2022-01-21 | 9,450.00 | 9,700.00 | 9,230.00 | 9,250.00 | 9,250.00 | 58,249 |
| 2022-01-20 | 9,580.00 | 9,760.00 | 9,260.00 | 9,470.00 | 9,470.00 | 112,570 |
| 2022-01-19 | 9,950.00 | 9,980.00 | 9,530.00 | 9,610.00 | 9,610.00 | 80,579 |
| 2022-01-18 | 10,250.00 | 10,350.00 | 9,950.00 | 9,970.00 | 9,970.00 | 78,159 |
| 2022-01-17 | 10,050.00 | 10,300.00 | 9,900.00 | 10,200.00 | 10,200.00 | 130,244 |
| 2022-01-14 | 10,050.00 | 10,400.00 | 10,000.00 | 10,050.00 | 10,050.00 | 68,227 |
| 2022-01-13 | 10,300.00 | 10,350.00 | 10,050.00 | 10,150.00 | 10,150.00 | 61,179 |
| 2022-01-12 | 10,050.00 | 10,450.00 | 10,000.00 | 10,350.00 | 10,350.00 | 79,409 |
| 2022-01-11 | 10,200.00 | 10,300.00 | 10,000.00 | 10,050.00 | 10,050.00 | 84,549 |
| 2022-01-10 | 10,400.00 | 10,500.00 | 10,150.00 | 10,250.00 | 10,250.00 | 40,423 |
| 2022-01-07 | 10,350.00 | 10,650.00 | 10,350.00 | 10,450.00 | 10,450.00 | 26,970 |
| 2022-01-06 | 10,200.00 | 10,450.00 | 10,100.00 | 10,350.00 | 10,350.00 | 53,221 |
| 2022-01-05 | 10,750.00 | 10,750.00 | 10,300.00 | 10,350.00 | 10,350.00 | 83,004 |
| 2022-01-04 | 10,850.00 | 10,950.00 | 10,650.00 | 10,750.00 | 10,750.00 | 65,051 |
| 2022-01-03 | 10,850.00 | 10,950.00 | 10,750.00 | 10,850.00 | 10,850.00 | 34,778 |
| 2021-12-30 | 10,950.00 | 11,000.00 | 10,750.00 | 10,800.00 | 10,800.00 | 31,422 |
| 2021-12-29 | 10,850.00 | 11,150.00 | 10,750.00 | 10,800.00 | 10,800.00 | 88,557 |
| 2021-12-28 | 11,050.00 | 11,100.00 | 10,750.00 | 10,850.00 | 10,850.00 | 36,030 |
| 2021-12-27 | 10,750.00 | 11,050.00 | 10,700.00 | 11,000.00 | 11,000.00 | 38,666 |
| 2021-12-24 | 10,800.00 | 10,950.00 | 10,600.00 | 10,700.00 | 10,700.00 | 59,658 |
| 2021-12-23 | 10,900.00 | 11,050.00 | 10,700.00 | 10,750.00 | 10,750.00 | 56,394 |
| 2021-12-22 | 11,000.00 | 11,100.00 | 10,800.00 | 10,850.00 | 10,850.00 | 40,021 |
| 2021-12-21 | 10,950.00 | 11,100.00 | 10,750.00 | 11,000.00 | 11,000.00 | 53,384 |
| 2021-12-20 | 11,450.00 | 11,450.00 | 11,000.00 | 11,050.00 | 11,050.00 | 77,288 |
| 2021-12-17 | 11,850.00 | 11,900.00 | 11,300.00 | 11,500.00 | 11,500.00 | 134,601 |
| 2021-12-16 | 11,950.00 | 12,100.00 | 11,550.00 | 11,850.00 | 11,850.00 | 77,474 |
| 2021-12-15 | 12,300.00 | 13,700.00 | 11,750.00 | 11,800.00 | 11,800.00 | 741,689 |
| 2021-12-14 | 11,350.00 | 11,950.00 | 11,150.00 | 11,750.00 | 11,750.00 | 50,207 |
| 2021-12-13 | 11,700.00 | 11,900.00 | 11,350.00 | 11,400.00 | 11,400.00 | 42,653 |
| 2021-12-10 | 11,700.00 | 11,950.00 | 11,600.00 | 11,800.00 | 11,800.00 | 43,601 |
| 2021-12-09 | 11,300.00 | 12,050.00 | 11,300.00 | 11,800.00 | 11,800.00 | 109,667 |
| 2021-12-08 | 11,300.00 | 11,400.00 | 11,100.00 | 11,300.00 | 11,300.00 | 44,647 |
| 2021-12-07 | 10,600.00 | 11,700.00 | 10,600.00 | 11,150.00 | 11,150.00 | 146,078 |
| 2021-12-06 | 10,600.00 | 10,850.00 | 10,600.00 | 10,700.00 | 10,700.00 | 21,643 |
| 2021-12-03 | 10,800.00 | 10,900.00 | 10,600.00 | 10,850.00 | 10,850.00 | 44,953 |
| 2021-12-02 | 10,200.00 | 10,850.00 | 10,100.00 | 10,750.00 | 10,750.00 | 86,033 |
| 2021-12-01 | 10,350.00 | 10,400.00 | 9,970.00 | 10,150.00 | 10,150.00 | 111,667 |
| 2021-11-30 | 10,850.00 | 11,050.00 | 10,300.00 | 10,350.00 | 10,350.00 | 110,922 |
| 2021-11-29 | 10,650.00 | 11,150.00 | 10,600.00 | 10,850.00 | 10,850.00 | 119,956 |
| 2021-11-26 | 11,150.00 | 11,300.00 | 10,950.00 | 11,050.00 | 11,050.00 | 56,557 |
| 2021-11-25 | 11,050.00 | 11,300.00 | 11,000.00 | 11,150.00 | 11,150.00 | 43,892 |
| 2021-11-24 | 11,250.00 | 11,400.00 | 10,950.00 | 11,100.00 | 11,100.00 | 83,494 |
| 2021-11-23 | 11,650.00 | 11,750.00 | 11,050.00 | 11,250.00 | 11,250.00 | 61,259 |
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.