Quratis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1,369.00 | 1,423.00 | 1,300.00 | 1,307.00 | 11,774.77 | 73,841 |
| 2024-07-26 | 1,330.00 | 1,395.00 | 1,305.00 | 1,333.00 | 12,009.01 | 84,394 |
| 2024-07-25 | 1,396.00 | 1,399.00 | 1,318.00 | 1,330.00 | 11,981.98 | 74,240 |
| 2024-07-24 | 1,465.00 | 1,465.00 | 1,375.00 | 1,412.00 | 12,720.72 | 147,164 |
| 2024-07-23 | 1,325.00 | 1,540.00 | 1,307.00 | 1,430.00 | 12,882.88 | 962,632 |
| 2024-07-22 | 1,367.00 | 1,367.00 | 1,273.00 | 1,295.00 | 11,666.67 | 75,080 |
| 2024-07-19 | 1,259.00 | 1,420.00 | 1,203.00 | 1,340.00 | 12,072.07 | 239,076 |
| 2024-07-18 | 1,216.00 | 1,334.00 | 1,201.00 | 1,259.00 | 11,342.34 | 120,848 |
| 2024-07-17 | 1,210.00 | 1,297.00 | 1,196.00 | 1,253.00 | 11,288.29 | 55,903 |
| 2024-07-16 | 1,245.00 | 1,247.00 | 1,176.00 | 1,210.00 | 10,900.90 | 46,439 |
| 2024-07-15 | 1,231.00 | 1,249.00 | 1,210.00 | 1,245.00 | 11,216.22 | 35,514 |
| 2024-07-12 | 1,255.00 | 1,308.00 | 1,214.00 | 1,220.00 | 10,990.99 | 85,330 |
| 2024-07-11 | 1,430.00 | 1,430.00 | 1,272.00 | 1,284.00 | 11,567.57 | 126,342 |
| 2024-07-10 | 1,323.00 | 1,384.00 | 1,270.00 | 1,370.00 | 12,342.34 | 167,695 |
| 2024-07-09 | 1,365.00 | 1,492.00 | 1,300.00 | 1,330.00 | 11,981.98 | 354,037 |
| 2024-07-08 | 1,350.00 | 1,414.00 | 1,311.00 | 1,380.00 | 12,432.43 | 384,060 |
| 2024-07-05 | 1,130.00 | 1,449.00 | 1,123.00 | 1,350.00 | 12,162.16 | 1,584,966 |
| 2024-07-04 | 1,208.00 | 1,295.00 | 1,100.00 | 1,115.00 | 10,045.04 | 163,061 |
| 2024-07-03 | 1,330.00 | 1,348.00 | 1,188.00 | 1,206.00 | 10,864.87 | 199,204 |
| 2024-07-02 | 1,104.00 | 1,409.00 | 1,019.00 | 1,316.00 | 11,855.86 | 1,268,537 |
| 2024-07-01 | 1,008.00 | 1,250.00 | 1,005.00 | 1,107.00 | 9,972.97 | 530,801 |
| 2024-06-28 | 1,008.00 | 1,024.00 | 997.00 | 1,005.00 | 9,054.05 | 11,375 |
| 2024-06-27 | 995.00 | 1,015.00 | 988.00 | 1,008.00 | 9,081.08 | 23,202 |
| 2024-06-26 | 1,000.00 | 1,014.00 | 995.00 | 1,005.00 | 9,054.05 | 12,448 |
| 2024-06-25 | 1,040.00 | 1,040.00 | 990.00 | 1,004.00 | 9,045.04 | 27,294 |
| 2024-06-24 | 1,062.00 | 1,095.00 | 1,021.00 | 1,035.00 | 9,324.32 | 38,330 |
| 2024-06-21 | 1,082.00 | 1,083.00 | 1,000.00 | 1,031.00 | 9,288.29 | 33,923 |
| 2024-06-20 | 1,070.00 | 1,093.00 | 1,068.00 | 1,082.00 | 9,747.75 | 8,831 |
| 2024-06-19 | 1,097.00 | 1,097.00 | 1,060.00 | 1,070.00 | 9,639.64 | 16,854 |
| 2024-06-18 | 1,139.00 | 1,145.00 | 1,050.00 | 1,090.00 | 9,819.82 | 47,305 |
| 2024-06-17 | 1,187.00 | 1,188.00 | 1,135.00 | 1,139.00 | 10,261.26 | 16,453 |
| 2024-06-14 | 1,241.00 | 1,249.00 | 1,176.00 | 1,187.00 | 10,693.69 | 29,255 |
| 2024-06-13 | 1,185.00 | 1,286.00 | 1,171.00 | 1,241.00 | 11,180.18 | 46,409 |
| 2024-06-12 | 1,154.00 | 1,220.00 | 1,154.00 | 1,185.00 | 10,675.68 | 25,781 |
| 2024-06-11 | 1,180.00 | 1,190.00 | 1,126.00 | 1,149.00 | 10,351.35 | 35,216 |
| 2024-06-10 | 1,283.00 | 1,283.00 | 1,194.00 | 1,196.00 | 10,774.77 | 45,737 |
| 2024-06-07 | 1,260.00 | 1,341.00 | 1,240.00 | 1,283.00 | 11,558.56 | 28,421 |
| 2024-06-05 | 1,232.00 | 1,250.00 | 1,232.00 | 1,242.00 | 11,189.19 | 25,713 |
| 2024-06-04 | 1,309.00 | 1,309.00 | 1,226.00 | 1,239.00 | 11,162.16 | 31,193 |
| 2024-06-03 | 1,320.00 | 1,320.00 | 1,127.00 | 1,309.00 | 11,792.79 | 139,338 |
| 2024-05-31 | 1,296.00 | 1,425.00 | 1,296.00 | 1,335.00 | 12,027.03 | 31,389 |
| 2024-05-30 | 1,349.00 | 1,352.00 | 1,300.00 | 1,311.00 | 11,810.81 | 27,405 |
| 2024-05-29 | 1,363.00 | 1,363.00 | 1,310.00 | 1,340.00 | 12,072.07 | 35,527 |
| 2024-05-28 | 1,379.00 | 1,379.00 | 1,335.00 | 1,363.00 | 12,279.28 | 13,067 |
| 2024-05-27 | 1,422.00 | 1,422.00 | 1,344.00 | 1,360.00 | 12,252.25 | 21,658 |
| 2024-05-24 | 1,383.00 | 1,425.00 | 1,376.00 | 1,423.00 | 12,819.82 | 16,149 |
| 2024-05-23 | 1,442.00 | 1,442.00 | 1,397.00 | 1,410.00 | 12,702.70 | 27,187 |
| 2024-05-22 | 1,489.00 | 1,489.00 | 1,430.00 | 1,443.00 | 13,000.00 | 21,868 |
| 2024-05-21 | 1,510.00 | 1,510.00 | 1,441.00 | 1,455.00 | 13,108.11 | 24,749 |
| 2024-05-20 | 1,523.00 | 1,527.00 | 1,494.00 | 1,504.00 | 13,549.55 | 9,639 |
| 2024-05-17 | 1,530.00 | 1,530.00 | 1,498.00 | 1,525.00 | 13,738.74 | 13,012 |
| 2024-05-16 | 1,514.00 | 1,545.00 | 1,490.00 | 1,525.00 | 13,738.74 | 21,097 |
| 2024-05-14 | 1,468.00 | 1,488.00 | 1,452.00 | 1,487.00 | 13,396.40 | 11,855 |
| 2024-05-13 | 1,470.00 | 1,482.00 | 1,438.00 | 1,464.00 | 13,189.19 | 30,034 |
| 2024-05-10 | 1,500.00 | 1,514.00 | 1,462.00 | 1,470.00 | 13,243.24 | 31,976 |
| 2024-05-09 | 1,503.00 | 1,514.00 | 1,492.00 | 1,500.00 | 13,513.51 | 13,899 |
| 2024-05-08 | 1,509.00 | 1,534.00 | 1,480.00 | 1,503.00 | 13,540.54 | 14,567 |
| 2024-05-07 | 1,504.00 | 1,510.00 | 1,469.00 | 1,500.00 | 13,513.51 | 22,765 |
| 2024-05-03 | 1,510.00 | 1,549.00 | 1,494.00 | 1,504.00 | 13,549.55 | 27,910 |
| 2024-05-02 | 1,540.00 | 1,548.00 | 1,503.00 | 1,505.00 | 13,558.56 | 22,006 |
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.