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%WTI102.00▼ 1.23%
← 317690.KQ stock page

QuantaMatrix Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-244,100.004,100.003,950.003,960.003,960.0066,501
2026-04-234,090.004,155.003,970.004,025.004,025.0054,805
2026-04-224,005.004,060.003,970.004,000.004,000.0059,759
2026-04-214,170.004,170.003,970.004,020.004,020.0082,226
2026-04-204,160.004,215.004,030.004,095.004,095.0092,184
2026-04-174,000.004,240.004,000.004,160.004,160.00291,840
2026-04-163,935.004,105.003,935.003,990.003,990.00121,344
2026-04-153,980.003,980.003,710.003,940.003,940.0097,253
2026-04-143,715.003,995.003,680.003,830.003,830.0067,108
2026-04-133,745.003,755.003,515.003,730.003,730.0046,309
2026-04-103,750.003,780.003,625.003,745.003,745.0062,847
2026-04-093,655.003,810.003,610.003,685.003,685.0051,376
2026-04-083,680.003,825.003,680.003,740.003,740.0064,432
2026-04-073,705.003,770.003,570.003,640.003,640.0077,535
2026-04-063,890.003,945.003,660.003,700.003,700.00102,481
2026-04-033,810.003,980.003,735.003,920.003,920.0062,929
2026-04-024,045.004,065.003,765.003,810.003,810.0094,035
2026-04-013,750.004,050.003,745.004,045.004,045.00132,234
2026-03-313,865.003,945.003,610.003,635.003,635.00144,627
2026-03-303,800.004,115.003,800.003,895.003,895.00147,516
2026-03-273,885.004,080.003,605.004,015.004,015.00127,425
2026-03-264,120.004,495.003,900.003,950.003,950.00879,015
2026-03-253,705.003,780.003,585.003,760.003,760.0044,754
2026-03-243,570.003,660.003,515.003,630.003,630.0060,247
2026-03-233,650.003,720.003,485.003,485.003,485.00105,753
2026-03-203,635.003,720.003,560.003,675.003,675.0040,424
2026-03-193,710.003,710.003,585.003,600.003,600.00110,402
2026-03-183,695.003,785.003,675.003,765.003,765.0066,926
2026-03-173,710.003,920.003,695.003,695.003,695.0060,097
2026-03-163,935.003,935.003,695.003,705.003,705.0059,512
2026-03-133,790.003,905.003,700.003,810.003,810.0071,049
2026-03-123,795.003,890.003,690.003,790.003,790.0060,006
2026-03-113,895.003,895.003,700.003,725.003,725.0076,613
2026-03-103,660.003,965.003,660.003,780.003,780.0048,062
2026-03-093,695.003,780.003,505.003,630.003,630.00114,551
2026-03-063,860.003,990.003,650.003,820.003,820.00127,842
2026-03-053,700.003,885.003,560.003,820.003,820.00183,477
2026-03-043,690.003,790.003,320.003,320.003,320.00439,534
2026-03-033,950.004,065.003,810.003,815.003,815.00181,098
2026-02-274,040.004,155.004,000.004,000.004,000.00158,534
2026-02-264,190.004,220.004,070.004,090.004,090.0096,453
2026-02-254,220.004,270.004,130.004,190.004,190.0076,517
2026-02-244,200.004,280.004,185.004,220.004,220.0072,787
2026-02-234,200.004,300.004,130.004,205.004,205.0097,106
2026-02-204,085.004,205.004,050.004,130.004,130.0080,646
2026-02-194,185.004,185.004,070.004,120.004,120.0096,524
2026-02-134,195.004,200.004,050.004,075.004,075.0098,010
2026-02-124,255.004,300.004,190.004,195.004,195.0084,709
2026-02-114,270.004,360.004,150.004,270.004,270.0046,947
2026-02-104,220.004,320.004,210.004,270.004,270.0054,405
2026-02-094,085.004,330.004,080.004,265.004,265.00103,890
2026-02-064,150.004,190.003,885.004,055.004,055.00163,464
2026-02-054,295.004,345.004,145.004,150.004,150.00151,860
2026-02-044,270.004,400.004,160.004,335.004,335.00141,053
2026-02-034,165.004,285.004,140.004,200.004,200.00120,969
2026-02-024,260.004,500.004,105.004,140.004,140.00196,919
2026-01-304,360.004,485.004,260.004,290.004,290.00140,520
2026-01-294,315.004,500.004,240.004,410.004,410.00191,091
2026-01-284,375.004,470.004,350.004,375.004,375.00187,934
2026-01-274,685.004,770.004,375.004,375.004,375.00231,015
← NewerPage 3 of 21 · 1,227 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.