See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI101.38▼ 0.37%
← 317690.KQ stock page

QuantaMatrix Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-304,300.004,570.004,235.004,490.004,490.00288,675
2025-07-294,285.004,460.004,165.004,340.004,340.00300,112
2025-07-284,680.004,685.004,290.004,310.004,310.00346,581
2025-07-254,400.004,595.004,305.004,550.004,550.00351,067
2025-07-244,540.004,785.004,390.004,400.004,400.00711,254
2025-07-234,655.004,855.004,480.004,540.004,540.00583,118
2025-07-224,855.004,960.004,610.004,725.004,725.001,172,311
2025-07-215,150.005,530.004,750.004,940.004,940.002,196,369
2025-07-185,420.005,750.004,990.005,150.005,150.003,078,606
2025-07-175,860.006,550.005,630.005,670.005,670.0018,463,070
2025-07-164,290.005,570.004,110.005,570.005,570.0012,396,860
2025-07-155,300.005,400.004,220.004,285.004,285.007,736,825
2025-07-144,500.004,550.004,240.004,550.004,550.00682,205
2025-07-113,410.003,500.003,305.003,500.003,500.00164,940
2025-07-103,180.003,590.003,180.003,410.003,410.00552,714
2025-07-093,210.003,215.003,120.003,170.003,170.0063,361
2025-07-083,125.003,200.003,100.003,190.003,190.0026,999
2025-07-073,285.003,395.003,150.003,165.003,165.0081,736
2025-07-043,295.003,390.003,210.003,285.003,285.0048,510
2025-07-033,250.003,425.003,250.003,290.003,290.0068,803
2025-07-023,380.003,380.003,230.003,275.003,275.00102,062
2025-07-013,425.003,425.003,200.003,380.003,380.00162,340
2025-06-303,125.003,500.003,125.003,370.003,370.00286,948
2025-06-273,045.003,180.002,990.003,100.003,100.0054,356
2025-06-263,120.003,225.002,995.003,025.003,025.0088,314
2025-06-253,160.003,180.003,105.003,120.003,120.0044,932
2025-06-243,070.003,235.003,000.003,180.003,180.0080,322
2025-06-233,010.003,120.002,945.003,045.003,045.0081,324
2025-06-202,945.003,095.002,920.003,075.003,075.00118,027
2025-06-193,210.003,285.002,925.002,940.002,940.00277,492
2025-06-183,230.003,260.003,165.003,220.003,220.0092,845
2025-06-173,235.003,325.003,200.003,230.003,230.0065,933
2025-06-163,330.003,345.003,230.003,255.003,255.0099,264
2025-06-133,525.003,525.003,360.003,385.003,385.00203,089
2025-06-123,600.003,670.003,505.003,505.003,505.0089,301
2025-06-113,580.003,635.003,540.003,615.003,615.0040,430
2025-06-103,590.003,590.003,500.003,530.003,530.0057,354
2025-06-093,625.003,625.003,500.003,565.003,565.0043,615
2025-06-053,655.003,655.003,540.003,575.003,575.0061,235
2025-06-043,680.003,690.003,590.003,610.003,610.0057,440
2025-06-023,790.003,790.003,650.003,700.003,700.0049,834
2025-05-303,615.003,910.003,615.003,715.003,715.00121,731
2025-05-293,520.003,640.003,505.003,640.003,640.0064,276
2025-05-283,600.003,600.003,500.003,540.003,540.0064,396
2025-05-273,625.003,700.003,495.003,570.003,570.0083,382
2025-05-263,680.003,715.003,540.003,620.003,620.0078,105
2025-05-233,735.003,740.003,540.003,630.003,630.00125,206
2025-05-223,520.003,895.003,515.003,765.003,765.00448,816
2025-05-213,530.003,530.003,470.003,485.003,485.0045,518
2025-05-203,530.003,600.003,435.003,480.003,480.0056,133
2025-05-193,425.003,680.003,425.003,520.003,520.0072,484
2025-05-163,690.003,720.003,400.003,455.003,455.00183,419
2025-05-153,585.003,655.003,535.003,645.003,645.0041,222
2025-05-143,590.003,595.003,505.003,570.003,570.0053,785
2025-05-133,585.003,605.003,520.003,585.003,585.0037,608
2025-05-123,570.003,645.003,500.003,565.003,565.0052,453
2025-05-093,620.003,620.003,530.003,540.003,540.0061,131
2025-05-083,590.003,620.003,570.003,600.003,600.0053,319
2025-05-073,675.003,675.003,505.003,595.003,595.0037,266
2025-05-023,700.003,700.003,600.003,635.003,635.0035,948
← NewerPage 6 of 21 · 1,228 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.