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
2025-10-294,400.004,445.004,310.004,410.004,410.00164,133
2025-10-284,490.004,555.004,390.004,400.004,400.00241,620
2025-10-274,380.004,525.004,310.004,495.004,495.00299,173
2025-10-244,525.004,595.004,400.004,400.004,400.00279,098
2025-10-234,775.004,775.004,540.004,545.004,545.00584,669
2025-10-224,380.005,350.004,380.004,775.004,775.006,386,060
2025-10-214,195.004,390.004,145.004,305.004,305.00173,236
2025-10-204,190.004,235.004,100.004,195.004,195.00103,275
2025-10-174,340.004,350.004,190.004,190.004,190.00158,719
2025-10-164,465.004,625.004,270.004,340.004,340.00392,896
2025-10-154,750.004,935.004,360.004,420.004,420.00707,835
2025-10-145,240.005,240.004,510.004,830.004,830.00700,361
2025-10-134,740.005,020.004,540.004,860.004,860.00460,881
2025-10-104,355.004,765.004,255.004,740.004,740.00458,884
2025-10-024,205.004,495.004,185.004,355.004,355.00283,361
2025-10-014,300.004,300.004,100.004,115.004,115.0097,041
2025-09-304,225.004,300.004,160.004,170.004,170.0076,577
2025-09-294,150.004,270.004,125.004,225.004,225.00110,802
2025-09-264,200.004,260.004,100.004,150.004,150.00169,448
2025-09-254,405.004,440.004,270.004,270.004,270.00177,528
2025-09-244,615.004,615.004,350.004,370.004,370.00213,038
2025-09-234,495.004,740.004,410.004,540.004,540.00259,795
2025-09-224,685.004,775.004,490.004,490.004,490.00281,945
2025-09-194,750.004,810.004,605.004,665.004,665.00245,618
2025-09-184,780.004,780.004,655.004,725.004,725.00135,159
2025-09-174,795.004,895.004,650.004,740.004,740.00229,008
2025-09-164,965.004,965.004,700.004,765.004,765.00469,921
2025-09-154,810.005,240.004,810.004,905.004,905.00636,383
2025-09-124,865.005,060.004,710.004,885.004,885.00335,182
2025-09-115,080.005,130.004,855.004,865.004,865.00572,196
2025-09-105,300.005,470.005,030.005,150.005,150.001,197,224
2025-09-094,840.005,190.004,670.005,110.005,110.00889,937
2025-09-084,895.005,050.004,755.004,855.004,855.00451,814
2025-09-054,900.004,990.004,820.004,850.004,850.00385,524
2025-09-045,000.005,150.004,845.004,940.004,940.001,064,824
2025-09-034,575.005,345.004,335.005,000.005,000.005,120,253
2025-09-024,445.004,540.004,305.004,430.004,430.00467,747
2025-09-014,800.004,815.004,445.004,450.004,450.001,169,972
2025-08-295,140.005,710.004,820.004,850.004,850.007,242,065
2025-08-283,845.004,740.003,800.004,395.004,395.003,315,992
2025-08-273,740.003,855.003,660.003,855.003,855.00148,620
2025-08-263,840.003,925.003,700.003,740.003,740.00130,483
2025-08-253,865.003,990.003,820.003,840.003,840.00101,594
2025-08-223,950.004,020.003,810.003,855.003,855.00117,115
2025-08-214,040.004,150.003,840.003,915.003,915.00171,877
2025-08-204,060.004,060.003,920.004,040.004,040.00106,821
2025-08-194,130.004,170.004,050.004,065.004,065.0089,057
2025-08-184,175.004,220.004,010.004,130.004,130.0084,614
2025-08-144,225.004,340.004,150.004,155.004,155.0090,842
2025-08-134,270.004,295.004,135.004,260.004,260.00126,839
2025-08-124,300.004,345.004,140.004,195.004,195.00140,494
2025-08-114,240.004,350.004,150.004,300.004,300.00121,131
2025-08-084,410.004,410.004,225.004,235.004,235.00145,779
2025-08-074,240.004,445.004,110.004,410.004,410.00216,201
2025-08-064,210.004,295.004,135.004,185.004,185.00142,247
2025-08-054,195.004,300.004,115.004,210.004,210.00160,746
2025-08-044,160.004,435.004,130.004,180.004,180.00235,336
2025-08-014,550.004,550.004,235.004,255.004,255.00326,726
2025-07-314,450.004,730.004,405.004,585.004,585.00541,100
2025-07-304,300.004,570.004,235.004,490.004,490.00288,675
← NewerPage 5 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.