Quratis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,540.00 | 1,548.00 | 1,503.00 | 1,505.00 | 13,558.56 | 22,006 |
| 2024-04-30 | 1,570.00 | 1,570.00 | 1,527.00 | 1,530.00 | 13,783.78 | 15,389 |
| 2024-04-29 | 1,528.00 | 1,570.00 | 1,511.00 | 1,560.00 | 14,054.05 | 24,498 |
| 2024-04-26 | 1,565.00 | 1,579.00 | 1,498.00 | 1,528.00 | 13,765.77 | 46,309 |
| 2024-04-25 | 1,605.00 | 1,625.00 | 1,562.00 | 1,570.00 | 14,144.14 | 17,913 |
| 2024-04-24 | 1,642.00 | 1,690.00 | 1,602.00 | 1,605.00 | 14,459.46 | 24,103 |
| 2024-04-23 | 1,652.00 | 1,710.00 | 1,637.00 | 1,637.00 | 14,747.75 | 12,971 |
| 2024-04-22 | 1,630.00 | 1,674.00 | 1,613.00 | 1,671.00 | 15,054.05 | 12,743 |
| 2024-04-19 | 1,600.00 | 1,648.00 | 1,550.00 | 1,613.00 | 14,531.53 | 12,662 |
| 2024-04-18 | 1,564.00 | 1,603.00 | 1,550.00 | 1,600.00 | 14,414.41 | 7,591 |
| 2024-04-17 | 1,578.00 | 1,646.00 | 1,550.00 | 1,550.00 | 13,963.96 | 19,091 |
| 2024-04-16 | 1,662.00 | 1,663.00 | 1,540.00 | 1,578.00 | 14,216.22 | 41,424 |
| 2024-04-15 | 1,723.00 | 1,723.00 | 1,640.00 | 1,662.00 | 14,972.97 | 18,563 |
| 2024-04-12 | 1,703.00 | 1,750.00 | 1,692.00 | 1,692.00 | 15,243.24 | 14,600 |
| 2024-04-11 | 1,685.00 | 1,790.00 | 1,625.00 | 1,752.00 | 15,783.78 | 32,156 |
| 2024-04-09 | 1,710.00 | 1,790.00 | 1,691.00 | 1,699.00 | 15,306.31 | 26,588 |
| 2024-04-08 | 1,750.00 | 1,815.00 | 1,695.00 | 1,770.00 | 15,945.95 | 26,404 |
| 2024-04-05 | 1,814.00 | 1,863.00 | 1,766.00 | 1,769.00 | 15,936.94 | 31,408 |
| 2024-04-04 | 1,901.00 | 1,935.00 | 1,822.00 | 1,863.00 | 16,783.78 | 17,545 |
| 2024-04-03 | 1,889.00 | 1,910.00 | 1,781.00 | 1,901.00 | 17,126.13 | 21,797 |
| 2024-04-02 | 1,941.00 | 1,945.00 | 1,841.00 | 1,851.00 | 16,675.68 | 23,511 |
| 2024-04-01 | 1,893.00 | 1,935.00 | 1,885.00 | 1,925.00 | 17,342.34 | 17,756 |
| 2024-03-29 | 1,988.00 | 2,015.00 | 1,882.00 | 1,893.00 | 17,054.05 | 44,882 |
| 2024-03-28 | 2,010.00 | 2,030.00 | 1,971.00 | 1,973.00 | 17,774.78 | 25,132 |
| 2024-03-27 | 2,090.00 | 2,090.00 | 1,976.00 | 1,996.00 | 17,981.98 | 37,816 |
| 2024-03-26 | 2,110.00 | 2,125.00 | 2,045.00 | 2,080.00 | 18,738.74 | 27,864 |
| 2024-03-25 | 2,150.00 | 2,185.00 | 2,045.00 | 2,130.00 | 19,189.19 | 56,730 |
| 2024-03-22 | 1,969.00 | 2,250.00 | 1,937.00 | 2,150.00 | 19,369.37 | 311,544 |
| 2024-03-21 | 1,984.00 | 1,992.00 | 1,924.00 | 1,950.00 | 17,567.57 | 29,437 |
| 2024-03-20 | 2,020.00 | 2,060.00 | 1,962.00 | 1,967.00 | 17,720.72 | 24,648 |
| 2024-03-19 | 2,065.00 | 2,065.00 | 1,983.00 | 2,025.00 | 18,243.24 | 24,356 |
| 2024-03-18 | 1,999.00 | 2,070.00 | 1,977.00 | 2,060.00 | 18,558.56 | 44,317 |
| 2024-03-15 | 1,918.00 | 2,130.00 | 1,900.00 | 1,983.00 | 17,864.87 | 85,824 |
| 2024-03-14 | 1,898.00 | 1,958.00 | 1,882.00 | 1,918.00 | 17,279.28 | 16,442 |
| 2024-03-13 | 1,940.00 | 1,950.00 | 1,870.00 | 1,900.00 | 17,117.12 | 28,242 |
| 2024-03-12 | 1,979.00 | 2,035.00 | 1,922.00 | 1,933.00 | 17,414.41 | 33,307 |
| 2024-03-11 | 2,000.00 | 2,150.00 | 1,961.00 | 1,979.00 | 17,828.83 | 72,951 |
| 2024-03-08 | 2,075.00 | 2,080.00 | 1,985.00 | 2,030.00 | 18,288.29 | 70,378 |
| 2024-03-07 | 1,897.00 | 2,150.00 | 1,857.00 | 2,085.00 | 18,783.78 | 311,753 |
| 2024-03-06 | 1,985.00 | 1,990.00 | 1,883.00 | 1,897.00 | 17,090.09 | 78,745 |
| 2024-03-05 | 1,780.00 | 1,998.00 | 1,766.00 | 1,979.00 | 17,828.83 | 164,904 |
| 2024-03-04 | 1,720.00 | 1,788.00 | 1,685.00 | 1,774.00 | 15,981.98 | 30,595 |
| 2024-02-29 | 1,814.00 | 1,815.00 | 1,716.00 | 1,720.00 | 15,495.50 | 60,976 |
| 2024-02-28 | 1,848.00 | 1,892.00 | 1,758.00 | 1,815.00 | 16,351.35 | 85,965 |
| 2024-02-27 | 1,720.00 | 2,050.00 | 1,720.00 | 1,796.00 | 16,180.18 | 496,994 |
| 2024-02-26 | 1,660.00 | 2,135.00 | 1,616.00 | 1,710.00 | 15,405.41 | 336,862 |
| 2024-02-23 | 1,692.00 | 1,705.00 | 1,647.00 | 1,660.00 | 14,954.96 | 24,186 |
| 2024-02-22 | 1,756.00 | 1,756.00 | 1,670.00 | 1,683.00 | 15,162.16 | 37,305 |
| 2024-02-21 | 1,775.00 | 1,784.00 | 1,740.00 | 1,750.00 | 15,765.77 | 12,790 |
| 2024-02-20 | 1,784.00 | 1,792.00 | 1,761.00 | 1,761.00 | 15,864.87 | 13,436 |
| 2024-02-19 | 1,800.00 | 1,815.00 | 1,780.00 | 1,784.00 | 16,072.07 | 10,159 |
| 2024-02-16 | 1,791.00 | 1,819.00 | 1,785.00 | 1,787.00 | 16,099.10 | 11,494 |
| 2024-02-15 | 1,814.00 | 1,814.00 | 1,785.00 | 1,807.00 | 16,279.28 | 7,667 |
| 2024-02-14 | 1,777.00 | 1,822.00 | 1,769.00 | 1,809.00 | 16,297.30 | 12,312 |
| 2024-02-13 | 1,711.00 | 1,795.00 | 1,703.00 | 1,795.00 | 16,171.17 | 37,250 |
| 2024-02-08 | 1,709.00 | 1,716.00 | 1,696.00 | 1,712.00 | 15,423.42 | 11,621 |
| 2024-02-07 | 1,709.00 | 1,750.00 | 1,690.00 | 1,700.00 | 15,315.32 | 16,663 |
| 2024-02-06 | 1,717.00 | 1,735.00 | 1,688.00 | 1,700.00 | 15,315.32 | 12,718 |
| 2024-02-05 | 1,726.00 | 1,736.00 | 1,690.00 | 1,717.00 | 15,468.47 | 16,163 |
| 2024-02-02 | 1,749.00 | 1,790.00 | 1,703.00 | 1,733.00 | 15,612.61 | 30,218 |
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.