QuantaMatrix Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 11,800.00 | 12,050.00 | 11,600.00 | 11,650.00 | 11,650.00 | 79,256 |
| 2021-11-19 | 12,100.00 | 12,200.00 | 11,600.00 | 11,700.00 | 11,700.00 | 85,283 |
| 2021-11-18 | 11,450.00 | 13,250.00 | 11,300.00 | 12,100.00 | 12,100.00 | 363,395 |
| 2021-11-17 | 11,700.00 | 11,800.00 | 11,150.00 | 11,250.00 | 11,250.00 | 82,687 |
| 2021-11-16 | 11,950.00 | 11,950.00 | 11,700.00 | 11,700.00 | 11,700.00 | 56,565 |
| 2021-11-15 | 12,100.00 | 12,250.00 | 11,900.00 | 11,950.00 | 11,950.00 | 46,264 |
| 2021-11-12 | 11,600.00 | 12,300.00 | 11,600.00 | 12,250.00 | 12,250.00 | 74,978 |
| 2021-11-11 | 11,600.00 | 12,200.00 | 11,350.00 | 11,700.00 | 11,700.00 | 75,601 |
| 2021-11-10 | 11,550.00 | 11,850.00 | 11,400.00 | 11,500.00 | 11,500.00 | 47,921 |
| 2021-11-09 | 11,900.00 | 12,100.00 | 11,350.00 | 11,750.00 | 11,750.00 | 100,635 |
| 2021-11-08 | 12,600.00 | 12,600.00 | 11,850.00 | 12,000.00 | 12,000.00 | 112,553 |
| 2021-11-05 | 12,500.00 | 12,800.00 | 12,350.00 | 12,650.00 | 12,650.00 | 50,218 |
| 2021-11-04 | 13,350.00 | 13,350.00 | 12,800.00 | 12,800.00 | 12,800.00 | 45,068 |
| 2021-11-03 | 13,100.00 | 13,300.00 | 12,800.00 | 13,250.00 | 13,250.00 | 51,853 |
| 2021-11-02 | 12,750.00 | 13,300.00 | 12,750.00 | 13,000.00 | 13,000.00 | 49,619 |
| 2021-11-01 | 12,650.00 | 12,950.00 | 12,650.00 | 12,800.00 | 12,800.00 | 48,101 |
| 2021-10-29 | 12,800.00 | 12,950.00 | 12,500.00 | 12,700.00 | 12,700.00 | 52,606 |
| 2021-10-28 | 13,000.00 | 13,400.00 | 12,850.00 | 12,850.00 | 12,850.00 | 44,817 |
| 2021-10-27 | 13,300.00 | 13,300.00 | 12,900.00 | 13,000.00 | 13,000.00 | 50,998 |
| 2021-10-26 | 12,750.00 | 13,800.00 | 12,550.00 | 13,250.00 | 13,250.00 | 162,009 |
| 2021-10-25 | 12,550.00 | 12,950.00 | 12,250.00 | 12,750.00 | 12,750.00 | 48,885 |
| 2021-10-22 | 12,400.00 | 12,800.00 | 12,200.00 | 12,550.00 | 12,550.00 | 68,709 |
| 2021-10-21 | 12,850.00 | 12,950.00 | 12,500.00 | 12,550.00 | 12,550.00 | 47,359 |
| 2021-10-20 | 13,100.00 | 13,150.00 | 12,650.00 | 12,800.00 | 12,800.00 | 56,416 |
| 2021-10-19 | 13,100.00 | 13,450.00 | 12,850.00 | 13,150.00 | 13,150.00 | 97,377 |
| 2021-10-18 | 13,000.00 | 13,050.00 | 12,550.00 | 12,800.00 | 12,800.00 | 59,321 |
| 2021-10-15 | 12,850.00 | 13,150.00 | 12,650.00 | 13,050.00 | 13,050.00 | 77,027 |
| 2021-10-14 | 12,450.00 | 13,050.00 | 12,350.00 | 12,800.00 | 12,800.00 | 61,963 |
← NewerPage 21 of 21 · 1,228 trading days
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.