QuantaMatrix Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 6,000.00 | 6,180.00 | 5,920.00 | 6,050.00 | 6,050.00 | 97,246 |
| 2025-02-03 | 5,900.00 | 6,050.00 | 5,710.00 | 5,900.00 | 5,900.00 | 180,488 |
| 2025-01-31 | 6,480.00 | 6,490.00 | 6,050.00 | 6,060.00 | 6,060.00 | 207,796 |
| 2025-01-24 | 6,610.00 | 6,690.00 | 6,480.00 | 6,480.00 | 6,480.00 | 130,642 |
| 2025-01-23 | 6,430.00 | 6,840.00 | 6,310.00 | 6,700.00 | 6,700.00 | 195,666 |
| 2025-01-22 | 6,790.00 | 6,860.00 | 6,390.00 | 6,430.00 | 6,430.00 | 182,523 |
| 2025-01-21 | 6,750.00 | 6,870.00 | 6,550.00 | 6,640.00 | 6,640.00 | 126,431 |
| 2025-01-20 | 6,770.00 | 6,930.00 | 6,640.00 | 6,760.00 | 6,760.00 | 183,894 |
| 2025-01-17 | 6,610.00 | 6,700.00 | 6,370.00 | 6,670.00 | 6,670.00 | 174,729 |
| 2025-01-16 | 6,400.00 | 6,870.00 | 6,370.00 | 6,650.00 | 6,650.00 | 223,504 |
| 2025-01-15 | 6,480.00 | 6,490.00 | 6,170.00 | 6,390.00 | 6,390.00 | 189,960 |
| 2025-01-14 | 6,520.00 | 6,700.00 | 6,410.00 | 6,510.00 | 6,510.00 | 154,182 |
| 2025-01-13 | 6,820.00 | 6,900.00 | 6,540.00 | 6,560.00 | 6,560.00 | 231,133 |
| 2025-01-10 | 7,020.00 | 7,130.00 | 6,900.00 | 6,990.00 | 6,990.00 | 194,187 |
| 2025-01-09 | 7,350.00 | 7,350.00 | 7,020.00 | 7,020.00 | 7,020.00 | 371,674 |
| 2025-01-08 | 6,920.00 | 7,180.00 | 6,810.00 | 7,160.00 | 7,160.00 | 443,922 |
| 2025-01-07 | 7,190.00 | 7,340.00 | 6,910.00 | 6,970.00 | 6,970.00 | 722,520 |
| 2025-01-06 | 6,400.00 | 7,690.00 | 6,360.00 | 7,100.00 | 7,100.00 | 2,824,234 |
| 2025-01-03 | 6,320.00 | 6,370.00 | 6,210.00 | 6,320.00 | 6,320.00 | 237,457 |
| 2025-01-02 | 6,300.00 | 6,390.00 | 6,110.00 | 6,320.00 | 6,320.00 | 382,870 |
| 2024-12-30 | 5,620.00 | 7,090.00 | 5,600.00 | 6,460.00 | 6,460.00 | 3,015,800 |
| 2024-12-27 | 5,500.00 | 5,650.00 | 5,390.00 | 5,510.00 | 5,510.00 | 112,938 |
| 2024-12-26 | 5,880.00 | 6,100.00 | 5,500.00 | 5,500.00 | 5,500.00 | 199,799 |
| 2024-12-24 | 5,900.00 | 5,980.00 | 5,770.00 | 5,790.00 | 5,790.00 | 106,977 |
| 2024-12-23 | 5,860.00 | 6,030.00 | 5,750.00 | 5,860.00 | 5,860.00 | 145,407 |
| 2024-12-20 | 6,120.00 | 6,210.00 | 5,750.00 | 5,820.00 | 5,820.00 | 167,631 |
| 2024-12-19 | 6,280.00 | 6,280.00 | 6,000.00 | 6,120.00 | 6,120.00 | 162,090 |
| 2024-12-18 | 6,370.00 | 6,410.00 | 6,180.00 | 6,380.00 | 6,380.00 | 121,474 |
| 2024-12-17 | 6,450.00 | 6,490.00 | 6,280.00 | 6,370.00 | 6,370.00 | 195,038 |
| 2024-12-16 | 6,800.00 | 7,050.00 | 6,510.00 | 6,570.00 | 6,570.00 | 485,883 |
| 2024-12-13 | 6,330.00 | 6,530.00 | 6,030.00 | 6,460.00 | 6,460.00 | 185,199 |
| 2024-12-12 | 6,060.00 | 6,620.00 | 6,060.00 | 6,430.00 | 6,430.00 | 356,176 |
| 2024-12-11 | 6,120.00 | 6,220.00 | 5,680.00 | 6,060.00 | 6,060.00 | 232,230 |
| 2024-12-10 | 5,210.00 | 6,130.00 | 5,210.00 | 6,100.00 | 6,100.00 | 536,308 |
| 2024-12-09 | 5,920.00 | 6,030.00 | 5,210.00 | 5,210.00 | 5,210.00 | 741,654 |
| 2024-12-06 | 7,260.00 | 7,400.00 | 6,120.00 | 6,160.00 | 6,160.00 | 1,196,046 |
| 2024-12-05 | 6,850.00 | 7,390.00 | 6,180.00 | 6,940.00 | 6,940.00 | 1,247,155 |
| 2024-12-04 | 6,700.00 | 7,000.00 | 6,600.00 | 6,710.00 | 6,710.00 | 380,343 |
| 2024-12-03 | 6,660.00 | 7,240.00 | 6,550.00 | 7,000.00 | 7,000.00 | 539,404 |
| 2024-12-02 | 7,280.00 | 7,320.00 | 6,620.00 | 6,680.00 | 6,680.00 | 550,515 |
| 2024-11-29 | 7,250.00 | 8,120.00 | 6,930.00 | 7,080.00 | 7,080.00 | 3,350,416 |
| 2024-11-28 | 7,290.00 | 7,380.00 | 6,610.00 | 6,790.00 | 6,790.00 | 537,354 |
| 2024-11-27 | 7,200.00 | 7,300.00 | 6,810.00 | 7,160.00 | 7,160.00 | 561,741 |
| 2024-11-26 | 6,170.00 | 7,750.00 | 6,100.00 | 7,280.00 | 7,280.00 | 2,919,369 |
| 2024-11-25 | 6,000.00 | 6,310.00 | 5,970.00 | 6,170.00 | 6,170.00 | 225,298 |
| 2024-11-22 | 6,360.00 | 6,400.00 | 5,950.00 | 6,050.00 | 6,050.00 | 355,243 |
| 2024-11-21 | 6,070.00 | 7,010.00 | 5,830.00 | 6,440.00 | 6,440.00 | 802,102 |
| 2024-11-20 | 6,100.00 | 6,250.00 | 6,000.00 | 6,070.00 | 6,070.00 | 108,194 |
| 2024-11-19 | 6,130.00 | 6,500.00 | 6,070.00 | 6,150.00 | 6,150.00 | 178,834 |
| 2024-11-18 | 6,300.00 | 6,580.00 | 6,090.00 | 6,210.00 | 6,210.00 | 255,652 |
| 2024-11-15 | 6,170.00 | 6,440.00 | 5,930.00 | 6,300.00 | 6,300.00 | 177,990 |
| 2024-11-14 | 6,180.00 | 6,500.00 | 6,100.00 | 6,140.00 | 6,140.00 | 173,928 |
| 2024-11-13 | 6,350.00 | 6,450.00 | 6,100.00 | 6,260.00 | 6,260.00 | 200,622 |
| 2024-11-12 | 6,570.00 | 6,670.00 | 6,320.00 | 6,480.00 | 6,480.00 | 233,850 |
| 2024-11-11 | 6,900.00 | 6,990.00 | 6,570.00 | 6,640.00 | 6,640.00 | 162,880 |
| 2024-11-08 | 6,700.00 | 6,950.00 | 6,680.00 | 6,850.00 | 6,850.00 | 125,279 |
| 2024-11-07 | 6,700.00 | 6,770.00 | 6,520.00 | 6,700.00 | 6,700.00 | 165,179 |
| 2024-11-06 | 7,100.00 | 7,290.00 | 6,680.00 | 6,760.00 | 6,760.00 | 349,818 |
| 2024-11-05 | 7,070.00 | 7,680.00 | 6,970.00 | 6,990.00 | 6,990.00 | 339,894 |
| 2024-11-04 | 6,990.00 | 7,430.00 | 6,900.00 | 7,250.00 | 7,250.00 | 218,597 |
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.