QuantaMatrix Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 7,310.00 | 7,310.00 | 6,960.00 | 6,990.00 | 6,990.00 | 262,281 |
| 2024-10-31 | 7,130.00 | 7,570.00 | 7,130.00 | 7,330.00 | 7,330.00 | 234,491 |
| 2024-10-30 | 7,510.00 | 7,590.00 | 7,220.00 | 7,250.00 | 7,250.00 | 157,934 |
| 2024-10-29 | 7,310.00 | 7,530.00 | 7,250.00 | 7,500.00 | 7,500.00 | 190,023 |
| 2024-10-28 | 6,910.00 | 7,730.00 | 6,890.00 | 7,440.00 | 7,440.00 | 620,589 |
| 2024-10-25 | 7,150.00 | 7,230.00 | 6,960.00 | 7,040.00 | 7,040.00 | 317,413 |
| 2024-10-24 | 7,150.00 | 7,240.00 | 6,900.00 | 6,990.00 | 6,990.00 | 325,891 |
| 2024-10-23 | 7,600.00 | 7,650.00 | 7,130.00 | 7,250.00 | 7,250.00 | 418,932 |
| 2024-10-22 | 7,750.00 | 7,860.00 | 7,380.00 | 7,500.00 | 7,500.00 | 409,917 |
| 2024-10-21 | 7,960.00 | 8,180.00 | 7,830.00 | 7,940.00 | 7,940.00 | 227,925 |
| 2024-10-18 | 8,660.00 | 9,160.00 | 7,890.00 | 7,950.00 | 7,950.00 | 1,320,342 |
| 2024-10-17 | 8,390.00 | 8,700.00 | 8,000.00 | 8,390.00 | 8,390.00 | 511,348 |
| 2024-10-16 | 8,270.00 | 9,400.00 | 7,980.00 | 8,110.00 | 8,110.00 | 1,199,614 |
| 2024-10-15 | 8,600.00 | 8,610.00 | 8,180.00 | 8,530.00 | 8,530.00 | 384,577 |
| 2024-10-14 | 8,840.00 | 8,970.00 | 8,420.00 | 8,500.00 | 8,500.00 | 393,946 |
| 2024-10-11 | 8,980.00 | 9,100.00 | 8,760.00 | 8,840.00 | 8,840.00 | 343,114 |
| 2024-10-10 | 9,450.00 | 9,880.00 | 8,980.00 | 9,100.00 | 9,100.00 | 522,513 |
| 2024-10-08 | 9,190.00 | 9,610.00 | 9,180.00 | 9,280.00 | 9,280.00 | 455,586 |
| 2024-10-07 | 9,620.00 | 9,660.00 | 9,300.00 | 9,450.00 | 9,450.00 | 284,455 |
| 2024-10-04 | 9,800.00 | 9,850.00 | 9,250.00 | 9,620.00 | 9,620.00 | 405,927 |
| 2024-10-02 | 9,890.00 | 10,130.00 | 9,600.00 | 9,800.00 | 9,800.00 | 502,586 |
| 2024-09-30 | 10,520.00 | 10,620.00 | 9,960.00 | 10,190.00 | 10,190.00 | 682,576 |
| 2024-09-27 | 10,840.00 | 11,910.00 | 10,550.00 | 10,650.00 | 10,650.00 | 2,898,700 |
| 2024-09-26 | 10,500.00 | 11,340.00 | 10,410.00 | 10,920.00 | 10,920.00 | 918,872 |
| 2024-09-25 | 11,650.00 | 11,780.00 | 10,500.00 | 10,690.00 | 10,690.00 | 1,053,744 |
| 2024-09-24 | 11,400.00 | 11,780.00 | 11,000.00 | 11,780.00 | 11,780.00 | 1,166,051 |
| 2024-09-23 | 11,760.00 | 12,340.00 | 11,340.00 | 11,540.00 | 11,540.00 | 2,314,531 |
| 2024-09-20 | 12,700.00 | 12,970.00 | 11,710.00 | 11,960.00 | 11,960.00 | 4,468,365 |
| 2024-09-19 | 9,970.00 | 12,800.00 | 9,810.00 | 12,800.00 | 12,800.00 | 8,774,397 |
| 2024-09-13 | 10,160.00 | 10,460.00 | 9,670.00 | 9,850.00 | 9,850.00 | 1,104,811 |
| 2024-09-12 | 9,070.00 | 11,300.00 | 9,070.00 | 10,320.00 | 10,320.00 | 6,712,739 |
| 2024-09-11 | 8,750.00 | 9,310.00 | 8,680.00 | 8,960.00 | 8,960.00 | 771,905 |
| 2024-09-10 | 9,800.00 | 10,100.00 | 8,640.00 | 8,770.00 | 8,770.00 | 1,195,804 |
| 2024-09-09 | 9,320.00 | 11,130.00 | 8,980.00 | 9,580.00 | 9,580.00 | 4,231,395 |
| 2024-09-06 | 10,130.00 | 10,220.00 | 9,400.00 | 9,610.00 | 9,610.00 | 795,906 |
| 2024-09-05 | 10,600.00 | 10,880.00 | 10,100.00 | 10,300.00 | 10,300.00 | 587,404 |
| 2024-09-04 | 10,500.00 | 10,950.00 | 10,140.00 | 10,730.00 | 10,730.00 | 803,741 |
| 2024-09-03 | 11,320.00 | 12,070.00 | 11,000.00 | 11,020.00 | 11,020.00 | 1,328,241 |
| 2024-09-02 | 11,250.00 | 11,460.00 | 10,780.00 | 11,110.00 | 11,110.00 | 858,855 |
| 2024-08-30 | 11,910.00 | 12,350.00 | 11,240.00 | 11,310.00 | 11,310.00 | 995,414 |
| 2024-08-29 | 12,820.00 | 13,220.00 | 11,960.00 | 12,050.00 | 12,050.00 | 1,330,253 |
| 2024-08-28 | 12,000.00 | 13,000.00 | 11,560.00 | 13,000.00 | 13,000.00 | 2,200,526 |
| 2024-08-27 | 12,440.00 | 12,940.00 | 11,750.00 | 11,950.00 | 11,950.00 | 1,318,108 |
| 2024-08-26 | 12,350.00 | 14,220.00 | 12,220.00 | 12,460.00 | 12,460.00 | 3,297,068 |
| 2024-08-23 | 14,300.00 | 14,480.00 | 12,600.00 | 12,630.00 | 12,630.00 | 2,856,253 |
| 2024-08-22 | 15,000.00 | 15,320.00 | 13,820.00 | 14,940.00 | 14,940.00 | 2,508,334 |
| 2024-08-21 | 16,280.00 | 16,670.00 | 14,720.00 | 15,210.00 | 15,210.00 | 2,439,176 |
| 2024-08-20 | 15,600.00 | 16,800.00 | 14,980.00 | 15,860.00 | 15,860.00 | 3,208,399 |
| 2024-08-19 | 16,400.00 | 17,040.00 | 15,350.00 | 15,600.00 | 15,600.00 | 2,681,110 |
| 2024-08-16 | 16,510.00 | 18,410.00 | 15,770.00 | 16,200.00 | 16,200.00 | 7,429,749 |
| 2024-08-14 | 18,480.00 | 19,200.00 | 17,090.00 | 17,260.00 | 17,260.00 | 3,406,053 |
| 2024-08-12 | 18,100.00 | 21,050.00 | 17,380.00 | 19,720.00 | 19,720.00 | 6,741,015 |
| 2024-08-09 | 23,300.00 | 23,700.00 | 19,200.00 | 19,500.00 | 19,500.00 | 8,202,786 |
| 2024-08-08 | 18,000.00 | 22,000.00 | 16,320.00 | 22,000.00 | 22,000.00 | 7,559,384 |
| 2024-08-07 | 22,500.00 | 22,650.00 | 17,500.00 | 19,000.00 | 19,000.00 | 7,495,637 |
| 2024-08-05 | 16,700.00 | 19,040.00 | 16,130.00 | 19,040.00 | 19,040.00 | 4,949,084 |
| 2024-08-01 | 12,180.00 | 14,650.00 | 10,880.00 | 14,650.00 | 14,650.00 | 6,816,156 |
| 2024-07-31 | 8,710.00 | 11,270.00 | 8,700.00 | 11,270.00 | 11,270.00 | 6,511,426 |
| 2024-07-30 | 8,970.00 | 9,300.00 | 7,820.00 | 8,670.00 | 8,670.00 | 2,330,789 |
| 2024-07-29 | 10,070.00 | 10,440.00 | 8,370.00 | 8,500.00 | 8,500.00 | 5,429,671 |
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.