QuantaMatrix Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 3,800.00 | 3,815.00 | 3,670.00 | 3,695.00 | 3,695.00 | 106,706 |
| 2025-04-29 | 3,800.00 | 3,985.00 | 3,770.00 | 3,785.00 | 3,785.00 | 126,674 |
| 2025-04-28 | 3,835.00 | 3,835.00 | 3,765.00 | 3,800.00 | 3,800.00 | 55,043 |
| 2025-04-25 | 3,875.00 | 3,910.00 | 3,815.00 | 3,825.00 | 3,825.00 | 45,563 |
| 2025-04-24 | 3,945.00 | 3,950.00 | 3,845.00 | 3,870.00 | 3,870.00 | 49,221 |
| 2025-04-23 | 3,995.00 | 3,995.00 | 3,800.00 | 3,945.00 | 3,945.00 | 46,060 |
| 2025-04-22 | 3,880.00 | 4,005.00 | 3,880.00 | 3,955.00 | 3,955.00 | 50,331 |
| 2025-04-21 | 4,000.00 | 4,030.00 | 3,925.00 | 3,950.00 | 3,950.00 | 45,038 |
| 2025-04-18 | 4,040.00 | 4,085.00 | 3,935.00 | 3,995.00 | 3,995.00 | 68,807 |
| 2025-04-17 | 3,930.00 | 4,040.00 | 3,835.00 | 4,040.00 | 4,040.00 | 50,009 |
| 2025-04-16 | 4,010.00 | 4,035.00 | 3,815.00 | 3,885.00 | 3,885.00 | 52,839 |
| 2025-04-15 | 3,990.00 | 4,020.00 | 3,880.00 | 3,960.00 | 3,960.00 | 44,117 |
| 2025-04-14 | 3,950.00 | 4,060.00 | 3,900.00 | 3,980.00 | 3,980.00 | 32,945 |
| 2025-04-11 | 3,770.00 | 3,990.00 | 3,705.00 | 3,920.00 | 3,920.00 | 66,000 |
| 2025-04-10 | 3,715.00 | 3,810.00 | 3,690.00 | 3,790.00 | 3,790.00 | 89,775 |
| 2025-04-09 | 3,650.00 | 3,795.00 | 3,550.00 | 3,600.00 | 3,600.00 | 66,161 |
| 2025-04-08 | 3,850.00 | 3,915.00 | 3,740.00 | 3,760.00 | 3,760.00 | 41,422 |
| 2025-04-07 | 3,820.00 | 3,900.00 | 3,710.00 | 3,735.00 | 3,735.00 | 85,063 |
| 2025-04-04 | 3,900.00 | 4,050.00 | 3,805.00 | 4,000.00 | 4,000.00 | 61,708 |
| 2025-04-03 | 3,900.00 | 4,170.00 | 3,870.00 | 4,055.00 | 4,055.00 | 55,694 |
| 2025-04-02 | 4,225.00 | 4,340.00 | 4,020.00 | 4,055.00 | 4,055.00 | 54,924 |
| 2025-04-01 | 4,040.00 | 4,265.00 | 4,040.00 | 4,195.00 | 4,195.00 | 33,300 |
| 2025-03-31 | 4,355.00 | 4,355.00 | 4,060.00 | 4,080.00 | 4,080.00 | 119,859 |
| 2025-03-28 | 4,285.00 | 4,415.00 | 4,200.00 | 4,370.00 | 4,370.00 | 104,275 |
| 2025-03-27 | 4,400.00 | 4,440.00 | 4,250.00 | 4,285.00 | 4,285.00 | 92,808 |
| 2025-03-26 | 4,360.00 | 4,420.00 | 4,260.00 | 4,410.00 | 4,410.00 | 57,478 |
| 2025-03-25 | 4,480.00 | 4,550.00 | 4,315.00 | 4,360.00 | 4,360.00 | 98,972 |
| 2025-03-24 | 4,420.00 | 4,550.00 | 4,290.00 | 4,480.00 | 4,480.00 | 100,609 |
| 2025-03-21 | 4,155.00 | 4,640.00 | 4,155.00 | 4,480.00 | 4,480.00 | 452,779 |
| 2025-03-20 | 4,260.00 | 4,270.00 | 4,170.00 | 4,195.00 | 4,195.00 | 98,515 |
| 2025-03-19 | 4,430.00 | 4,430.00 | 4,230.00 | 4,270.00 | 4,270.00 | 90,919 |
| 2025-03-18 | 4,265.00 | 4,430.00 | 4,265.00 | 4,430.00 | 4,430.00 | 113,050 |
| 2025-03-17 | 4,595.00 | 4,595.00 | 4,150.00 | 4,310.00 | 4,310.00 | 382,315 |
| 2025-03-14 | 4,585.00 | 4,730.00 | 4,570.00 | 4,595.00 | 4,595.00 | 75,192 |
| 2025-03-13 | 4,615.00 | 4,840.00 | 4,570.00 | 4,580.00 | 4,580.00 | 154,060 |
| 2025-03-12 | 4,405.00 | 4,645.00 | 4,390.00 | 4,615.00 | 4,615.00 | 119,830 |
| 2025-03-11 | 4,435.00 | 4,435.00 | 4,265.00 | 4,405.00 | 4,405.00 | 82,226 |
| 2025-03-10 | 4,405.00 | 4,470.00 | 4,315.00 | 4,460.00 | 4,460.00 | 82,075 |
| 2025-03-07 | 4,400.00 | 4,505.00 | 4,340.00 | 4,470.00 | 4,470.00 | 77,842 |
| 2025-03-06 | 4,500.00 | 4,530.00 | 4,420.00 | 4,450.00 | 4,450.00 | 110,676 |
| 2025-03-05 | 4,590.00 | 4,655.00 | 4,500.00 | 4,510.00 | 4,510.00 | 154,179 |
| 2025-03-04 | 4,660.00 | 4,735.00 | 4,565.00 | 4,590.00 | 4,590.00 | 186,670 |
| 2025-02-28 | 4,820.00 | 4,865.00 | 4,695.00 | 4,750.00 | 4,750.00 | 200,889 |
| 2025-02-27 | 4,900.00 | 5,060.00 | 4,825.00 | 4,870.00 | 4,870.00 | 206,548 |
| 2025-02-26 | 4,910.00 | 5,350.00 | 4,860.00 | 4,865.00 | 4,865.00 | 481,782 |
| 2025-02-25 | 5,290.00 | 6,050.00 | 5,010.00 | 5,050.00 | 5,050.00 | 2,704,360 |
| 2025-02-24 | 5,300.00 | 5,480.00 | 5,100.00 | 5,220.00 | 5,220.00 | 163,091 |
| 2025-02-21 | 5,270.00 | 5,390.00 | 5,200.00 | 5,220.00 | 5,220.00 | 141,424 |
| 2025-02-20 | 5,580.00 | 6,000.00 | 5,180.00 | 5,240.00 | 5,240.00 | 734,133 |
| 2025-02-19 | 5,620.00 | 5,660.00 | 5,510.00 | 5,570.00 | 5,570.00 | 98,959 |
| 2025-02-18 | 5,690.00 | 5,790.00 | 5,530.00 | 5,620.00 | 5,620.00 | 114,343 |
| 2025-02-17 | 5,470.00 | 5,770.00 | 5,450.00 | 5,670.00 | 5,670.00 | 168,912 |
| 2025-02-14 | 5,520.00 | 5,650.00 | 5,400.00 | 5,470.00 | 5,470.00 | 108,992 |
| 2025-02-13 | 5,550.00 | 5,560.00 | 5,390.00 | 5,550.00 | 5,550.00 | 120,358 |
| 2025-02-12 | 5,680.00 | 5,790.00 | 5,360.00 | 5,530.00 | 5,530.00 | 257,682 |
| 2025-02-11 | 5,770.00 | 5,890.00 | 5,570.00 | 5,690.00 | 5,690.00 | 206,347 |
| 2025-02-10 | 5,810.00 | 5,950.00 | 5,710.00 | 5,820.00 | 5,820.00 | 147,540 |
| 2025-02-07 | 6,140.00 | 6,140.00 | 5,820.00 | 5,840.00 | 5,840.00 | 231,181 |
| 2025-02-06 | 6,010.00 | 6,250.00 | 6,010.00 | 6,120.00 | 6,120.00 | 696,898 |
| 2025-02-05 | 6,050.00 | 6,110.00 | 5,930.00 | 6,060.00 | 6,060.00 | 68,141 |
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.