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%WTI101.25▼ 1.96%
← 317690.KQ stock page

QuantaMatrix Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-264,560.004,715.004,445.004,565.004,565.00201,860
2026-01-234,895.004,895.004,315.004,560.004,560.00814,867
2026-01-224,120.004,270.004,080.004,200.004,200.00102,271
2026-01-214,300.004,305.004,075.004,115.004,115.00204,098
2026-01-204,350.004,470.004,240.004,350.004,350.00131,346
2026-01-194,545.004,550.004,255.004,380.004,380.00175,952
2026-01-164,455.004,620.004,370.004,540.004,540.00153,616
2026-01-154,505.004,715.004,420.004,495.004,495.00101,413
2026-01-144,695.004,745.004,510.004,560.004,560.00244,356
2026-01-134,775.004,825.004,650.004,760.004,760.00134,893
2026-01-124,890.004,925.004,700.004,775.004,775.00250,096
2026-01-095,180.005,200.004,855.004,900.004,900.00245,739
2026-01-084,935.005,250.004,935.005,180.005,180.00269,977
2026-01-074,980.005,090.004,880.005,050.005,050.00174,277
2026-01-065,000.005,090.004,900.005,000.005,000.00194,722
2026-01-055,220.005,280.004,950.005,090.005,090.00333,345
2026-01-024,785.005,380.004,760.005,160.005,160.00665,350
2025-12-305,080.005,470.004,680.004,790.004,790.001,021,847
2025-12-294,800.005,660.004,710.004,945.004,945.002,235,423
2025-12-264,810.005,160.004,600.004,600.004,600.001,779,630
2025-12-244,300.004,720.004,230.004,500.004,500.00536,281
2025-12-234,600.004,745.004,220.004,220.004,220.00511,107
2025-12-224,600.004,695.004,420.004,515.004,515.00341,054
2025-12-194,160.004,475.004,100.004,400.004,400.00177,090
2025-12-184,010.004,170.004,010.004,130.004,130.00115,938
2025-12-174,315.004,315.004,005.004,060.004,060.00136,043
2025-12-164,450.004,450.004,275.004,275.004,275.00113,587
2025-12-154,280.004,575.004,210.004,455.004,455.00368,276
2025-12-124,345.004,345.004,140.004,280.004,280.00130,833
2025-12-114,115.004,360.004,115.004,260.004,260.00129,503
2025-12-104,185.004,230.004,120.004,135.004,135.0046,139
2025-12-094,025.004,365.003,905.004,240.004,240.00253,460
2025-12-084,030.004,030.003,915.003,925.003,925.0052,110
2025-12-053,975.004,045.003,860.003,970.003,970.0058,864
2025-12-044,040.004,075.003,920.003,970.003,970.0048,405
2025-12-034,105.004,135.004,010.004,040.004,040.0060,977
2025-12-023,980.004,105.003,900.004,075.004,075.00116,411
2025-12-014,090.004,155.003,980.003,980.003,980.0045,787
2025-11-283,880.004,090.003,880.004,040.004,040.0086,256
2025-11-273,930.003,960.003,800.003,890.003,890.0035,680
2025-11-263,810.003,960.003,800.003,870.003,870.0055,228
2025-11-253,820.003,960.003,795.003,810.003,810.0055,397
2025-11-243,920.003,920.003,735.003,820.003,820.0057,441
2025-11-213,900.003,985.003,800.003,805.003,805.00115,980
2025-11-203,960.004,030.003,910.003,990.003,990.0053,737
2025-11-194,085.004,185.003,895.003,915.003,915.00134,617
2025-11-184,290.004,290.004,050.004,085.004,085.0083,224
2025-11-174,370.004,370.004,130.004,160.004,160.0061,854
2025-11-144,330.004,430.004,225.004,230.004,230.0070,953
2025-11-134,290.004,420.004,240.004,365.004,365.0097,738
2025-11-124,355.004,430.004,080.004,290.004,290.00156,246
2025-11-114,190.004,460.004,185.004,315.004,315.00171,552
2025-11-104,125.004,235.004,080.004,220.004,220.0075,835
2025-11-074,110.004,275.004,070.004,125.004,125.00176,449
2025-11-064,220.004,400.004,165.004,215.004,215.00149,263
2025-11-054,265.004,370.004,000.004,180.004,180.00149,155
2025-11-044,240.004,410.004,155.004,260.004,260.00188,300
2025-11-034,175.004,295.004,080.004,240.004,240.00204,881
2025-10-314,290.004,385.004,175.004,175.004,175.00161,565
2025-10-304,395.004,420.004,220.004,290.004,290.00195,986
← NewerPage 4 of 5 · 243 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.