Quratis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 1,750.00 | 1,766.00 | 1,701.00 | 1,749.00 | 15,756.76 | 23,210 |
| 2024-01-31 | 1,815.00 | 1,819.00 | 1,770.00 | 1,771.00 | 15,954.96 | 14,269 |
| 2024-01-30 | 1,888.00 | 1,897.00 | 1,800.00 | 1,815.00 | 16,351.35 | 23,040 |
| 2024-01-29 | 1,820.00 | 1,858.00 | 1,793.00 | 1,798.00 | 16,198.20 | 21,142 |
| 2024-01-26 | 1,770.00 | 1,855.00 | 1,770.00 | 1,815.00 | 16,351.35 | 17,061 |
| 2024-01-25 | 1,855.00 | 1,870.00 | 1,755.00 | 1,815.00 | 16,351.35 | 21,460 |
| 2024-01-24 | 1,939.00 | 1,950.00 | 1,863.00 | 1,871.00 | 16,855.86 | 20,237 |
| 2024-01-23 | 1,900.00 | 1,965.00 | 1,877.00 | 1,939.00 | 17,468.47 | 28,555 |
| 2024-01-22 | 1,908.00 | 1,935.00 | 1,886.00 | 1,895.00 | 17,072.07 | 18,641 |
| 2024-01-19 | 1,989.00 | 2,025.00 | 1,822.00 | 1,908.00 | 17,189.19 | 39,288 |
| 2024-01-18 | 1,961.00 | 2,025.00 | 1,945.00 | 1,967.00 | 17,720.72 | 22,001 |
| 2024-01-17 | 2,045.00 | 2,045.00 | 1,962.00 | 1,979.00 | 17,828.83 | 35,798 |
| 2024-01-16 | 2,050.00 | 2,115.00 | 2,035.00 | 2,045.00 | 18,423.42 | 16,674 |
| 2024-01-15 | 2,095.00 | 2,105.00 | 2,055.00 | 2,055.00 | 18,513.51 | 1,844 |
| 2024-01-12 | 2,165.00 | 2,165.00 | 2,065.00 | 2,110.00 | 19,009.01 | 36,981 |
| 2024-01-11 | 2,170.00 | 2,185.00 | 2,135.00 | 2,165.00 | 19,504.50 | 18,759 |
| 2024-01-10 | 2,260.00 | 2,265.00 | 2,125.00 | 2,170.00 | 19,549.55 | 50,886 |
| 2024-01-09 | 2,220.00 | 2,310.00 | 2,210.00 | 2,285.00 | 20,585.59 | 38,918 |
| 2024-01-08 | 2,210.00 | 2,320.00 | 2,170.00 | 2,215.00 | 19,954.96 | 25,453 |
| 2024-01-05 | 2,230.00 | 2,230.00 | 2,170.00 | 2,205.00 | 19,864.87 | 16,506 |
| 2024-01-04 | 2,270.00 | 2,290.00 | 2,170.00 | 2,195.00 | 19,774.78 | 26,052 |
| 2024-01-03 | 2,300.00 | 2,335.00 | 2,235.00 | 2,265.00 | 20,405.41 | 34,700 |
| 2024-01-02 | 2,240.00 | 2,300.00 | 2,210.00 | 2,300.00 | 20,720.72 | 59,360 |
| 2023-12-28 | 2,120.00 | 2,185.00 | 2,100.00 | 2,185.00 | 19,684.69 | 25,551 |
| 2023-12-27 | 2,165.00 | 2,215.00 | 2,110.00 | 2,140.00 | 19,279.28 | 48,529 |
| 2023-12-26 | 2,140.00 | 2,270.00 | 2,055.00 | 2,115.00 | 19,054.05 | 112,035 |
| 2023-12-22 | 2,060.00 | 2,110.00 | 2,005.00 | 2,110.00 | 19,009.01 | 38,600 |
| 2023-12-21 | 2,050.00 | 2,090.00 | 2,010.00 | 2,040.00 | 18,378.38 | 45,264 |
| 2023-12-20 | 2,090.00 | 2,180.00 | 2,050.00 | 2,070.00 | 18,648.65 | 65,897 |
| 2023-12-19 | 2,180.00 | 2,200.00 | 2,060.00 | 2,070.00 | 18,648.65 | 81,643 |
| 2023-12-18 | 2,215.00 | 2,250.00 | 2,150.00 | 2,180.00 | 19,639.64 | 37,221 |
| 2023-12-15 | 2,185.00 | 2,270.00 | 2,145.00 | 2,250.00 | 20,270.27 | 33,320 |
| 2023-12-14 | 2,215.00 | 2,275.00 | 2,145.00 | 2,180.00 | 19,639.64 | 48,907 |
| 2023-12-13 | 2,370.00 | 2,370.00 | 2,195.00 | 2,195.00 | 19,774.78 | 62,758 |
| 2023-12-12 | 2,385.00 | 2,385.00 | 2,250.00 | 2,340.00 | 21,081.08 | 76,460 |
| 2023-12-11 | 2,465.00 | 2,480.00 | 2,380.00 | 2,385.00 | 21,486.49 | 39,157 |
| 2023-12-08 | 2,560.00 | 2,590.00 | 2,360.00 | 2,455.00 | 22,117.12 | 83,565 |
| 2023-12-07 | 2,640.00 | 2,670.00 | 2,520.00 | 2,555.00 | 23,018.02 | 38,632 |
| 2023-12-06 | 2,820.00 | 2,835.00 | 2,605.00 | 2,640.00 | 23,783.78 | 46,712 |
| 2023-12-05 | 2,775.00 | 2,855.00 | 2,735.00 | 2,775.00 | 25,000.00 | 24,307 |
| 2023-12-04 | 2,775.00 | 2,870.00 | 2,715.00 | 2,795.00 | 25,180.18 | 36,120 |
| 2023-12-01 | 2,660.00 | 2,780.00 | 2,625.00 | 2,780.00 | 25,045.04 | 49,239 |
| 2023-11-30 | 2,580.00 | 2,730.00 | 2,575.00 | 2,690.00 | 24,234.23 | 44,739 |
| 2023-11-29 | 2,570.00 | 2,615.00 | 2,545.00 | 2,580.00 | 23,243.24 | 15,645 |
| 2023-11-28 | 2,600.00 | 2,660.00 | 2,570.00 | 2,575.00 | 23,198.20 | 26,646 |
| 2023-11-27 | 2,650.00 | 2,650.00 | 2,550.00 | 2,600.00 | 23,423.42 | 22,723 |
| 2023-11-24 | 2,565.00 | 2,645.00 | 2,520.00 | 2,600.00 | 23,423.42 | 31,443 |
| 2023-11-23 | 2,560.00 | 2,625.00 | 2,510.00 | 2,575.00 | 23,198.20 | 33,477 |
| 2023-11-22 | 2,590.00 | 2,610.00 | 2,505.00 | 2,535.00 | 22,837.84 | 47,323 |
| 2023-11-21 | 2,675.00 | 2,675.00 | 2,580.00 | 2,600.00 | 23,423.42 | 38,131 |
| 2023-11-20 | 2,650.00 | 2,690.00 | 2,565.00 | 2,640.00 | 23,783.78 | 59,662 |
| 2023-11-17 | 2,710.00 | 2,730.00 | 2,635.00 | 2,680.00 | 24,144.14 | 29,600 |
| 2023-11-16 | 2,780.00 | 2,780.00 | 2,655.00 | 2,710.00 | 24,414.41 | 37,971 |
| 2023-11-15 | 2,700.00 | 2,770.00 | 2,685.00 | 2,760.00 | 24,864.87 | 23,901 |
| 2023-11-14 | 2,635.00 | 2,720.00 | 2,630.00 | 2,675.00 | 24,099.10 | 27,454 |
| 2023-11-13 | 2,770.00 | 2,770.00 | 2,620.00 | 2,640.00 | 23,783.78 | 39,332 |
| 2023-11-10 | 2,700.00 | 2,820.00 | 2,685.00 | 2,760.00 | 24,864.87 | 55,022 |
| 2023-11-09 | 2,890.00 | 2,920.00 | 2,770.00 | 2,780.00 | 25,045.04 | 51,021 |
| 2023-11-08 | 2,895.00 | 2,970.00 | 2,885.00 | 2,900.00 | 26,126.13 | 34,186 |
| 2023-11-07 | 2,990.00 | 3,005.00 | 2,890.00 | 2,905.00 | 26,171.17 | 46,488 |
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.