Quratis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 2,930.00 | 3,000.00 | 2,850.00 | 2,985.00 | 26,891.89 | 66,506 |
| 2023-11-03 | 3,030.00 | 3,030.00 | 2,890.00 | 2,900.00 | 26,126.13 | 79,564 |
| 2023-11-02 | 3,045.00 | 3,070.00 | 2,980.00 | 3,010.00 | 27,117.12 | 62,347 |
| 2023-11-01 | 3,050.00 | 3,065.00 | 2,970.00 | 3,000.00 | 27,027.03 | 37,033 |
| 2023-10-31 | 3,060.00 | 3,090.00 | 2,925.00 | 2,995.00 | 26,981.98 | 56,238 |
| 2023-10-30 | 3,125.00 | 3,170.00 | 3,020.00 | 3,035.00 | 27,342.34 | 93,725 |
| 2023-10-27 | 3,040.00 | 3,185.00 | 2,975.00 | 3,185.00 | 28,693.69 | 133,059 |
| 2023-10-26 | 2,890.00 | 3,250.00 | 2,840.00 | 3,060.00 | 27,567.57 | 478,978 |
| 2023-10-25 | 3,060.00 | 3,090.00 | 2,945.00 | 2,990.00 | 26,936.94 | 59,816 |
| 2023-10-24 | 3,015.00 | 3,075.00 | 2,865.00 | 3,055.00 | 27,522.52 | 87,232 |
| 2023-10-23 | 3,070.00 | 3,135.00 | 2,905.00 | 2,990.00 | 26,936.94 | 110,648 |
| 2023-10-20 | 3,140.00 | 3,230.00 | 3,070.00 | 3,150.00 | 28,378.38 | 106,192 |
| 2023-10-19 | 3,135.00 | 3,295.00 | 3,035.00 | 3,280.00 | 29,549.55 | 230,905 |
| 2023-10-18 | 3,400.00 | 3,450.00 | 3,190.00 | 3,250.00 | 29,279.28 | 311,709 |
| 2023-10-17 | 3,630.00 | 3,765.00 | 3,385.00 | 3,480.00 | 31,351.35 | 790,032 |
| 2023-10-16 | 3,450.00 | 3,610.00 | 3,410.00 | 3,605.00 | 32,477.48 | 544,527 |
| 2023-10-13 | 3,880.00 | 3,900.00 | 3,460.00 | 3,530.00 | 31,801.80 | 1,298,403 |
| 2023-10-12 | 3,280.00 | 4,030.00 | 3,200.00 | 3,720.00 | 33,513.51 | 4,182,139 |
| 2023-10-11 | 3,035.00 | 3,185.00 | 3,035.00 | 3,180.00 | 28,648.65 | 70,405 |
| 2023-10-10 | 3,140.00 | 3,225.00 | 3,000.00 | 3,010.00 | 27,117.12 | 81,383 |
| 2023-10-06 | 2,945.00 | 3,180.00 | 2,945.00 | 3,140.00 | 28,288.29 | 72,489 |
| 2023-10-05 | 3,020.00 | 3,160.00 | 2,915.00 | 2,950.00 | 26,576.58 | 88,279 |
| 2023-10-04 | 3,125.00 | 3,180.00 | 2,955.00 | 2,955.00 | 26,621.62 | 91,590 |
| 2023-09-27 | 2,760.00 | 3,255.00 | 2,650.00 | 3,155.00 | 28,423.42 | 406,802 |
| 2023-09-26 | 3,280.00 | 3,290.00 | 2,770.00 | 2,770.00 | 24,954.96 | 296,033 |
| 2023-09-25 | 3,150.00 | 3,400.00 | 3,100.00 | 3,350.00 | 30,180.18 | 319,087 |
| 2023-09-22 | 3,200.00 | 3,695.00 | 3,130.00 | 3,145.00 | 28,333.33 | 861,198 |
| 2023-09-21 | 3,165.00 | 3,350.00 | 3,100.00 | 3,300.00 | 29,729.73 | 103,001 |
| 2023-09-20 | 3,350.00 | 3,425.00 | 3,200.00 | 3,220.00 | 29,009.01 | 135,468 |
| 2023-09-19 | 3,250.00 | 3,375.00 | 3,165.00 | 3,335.00 | 30,045.04 | 159,170 |
| 2023-09-18 | 3,105.00 | 3,360.00 | 3,075.00 | 3,260.00 | 29,369.37 | 200,497 |
| 2023-09-15 | 3,180.00 | 3,250.00 | 3,095.00 | 3,125.00 | 28,153.15 | 75,221 |
| 2023-09-14 | 3,095.00 | 3,245.00 | 3,030.00 | 3,205.00 | 28,873.87 | 79,734 |
| 2023-09-13 | 3,185.00 | 3,240.00 | 3,075.00 | 3,120.00 | 28,108.11 | 110,653 |
| 2023-09-12 | 3,175.00 | 3,445.00 | 3,070.00 | 3,285.00 | 29,594.59 | 458,723 |
| 2023-09-11 | 3,190.00 | 3,480.00 | 3,155.00 | 3,195.00 | 28,783.78 | 465,363 |
| 2023-09-08 | 2,925.00 | 3,295.00 | 2,850.00 | 3,175.00 | 28,603.60 | 423,694 |
| 2023-09-07 | 2,985.00 | 3,010.00 | 2,780.00 | 2,925.00 | 26,351.35 | 116,631 |
| 2023-09-06 | 2,980.00 | 3,110.00 | 2,970.00 | 2,980.00 | 26,846.85 | 108,732 |
| 2023-09-05 | 2,995.00 | 3,045.00 | 2,970.00 | 3,015.00 | 27,162.16 | 48,335 |
| 2023-09-04 | 3,020.00 | 3,110.00 | 2,905.00 | 3,000.00 | 27,027.03 | 67,442 |
| 2023-09-01 | 3,050.00 | 3,150.00 | 3,005.00 | 3,020.00 | 27,207.21 | 49,512 |
| 2023-08-31 | 3,130.00 | 3,230.00 | 3,025.00 | 3,030.00 | 27,297.30 | 110,298 |
| 2023-08-30 | 3,180.00 | 3,180.00 | 3,065.00 | 3,130.00 | 28,198.20 | 72,489 |
| 2023-08-29 | 3,015.00 | 3,160.00 | 2,980.00 | 3,160.00 | 28,468.47 | 71,322 |
| 2023-08-28 | 3,155.00 | 3,185.00 | 2,970.00 | 2,995.00 | 26,981.98 | 114,171 |
| 2023-08-25 | 3,070.00 | 3,205.00 | 3,035.00 | 3,130.00 | 28,198.20 | 104,454 |
| 2023-08-24 | 3,050.00 | 3,165.00 | 3,000.00 | 3,065.00 | 27,612.61 | 98,398 |
| 2023-08-23 | 3,225.00 | 3,230.00 | 3,020.00 | 3,035.00 | 27,342.34 | 117,851 |
| 2023-08-22 | 3,230.00 | 3,255.00 | 3,035.00 | 3,165.00 | 28,513.51 | 177,210 |
| 2023-08-21 | 3,155.00 | 3,320.00 | 3,115.00 | 3,225.00 | 29,054.05 | 185,005 |
| 2023-08-18 | 3,325.00 | 3,415.00 | 3,170.00 | 3,220.00 | 29,009.01 | 210,147 |
| 2023-08-17 | 3,535.00 | 3,685.00 | 3,370.00 | 3,445.00 | 31,036.04 | 318,577 |
| 2023-08-16 | 3,430.00 | 3,820.00 | 3,295.00 | 3,595.00 | 32,387.39 | 1,163,451 |
| 2023-08-14 | 3,760.00 | 3,950.00 | 3,480.00 | 3,505.00 | 31,576.58 | 1,381,647 |
| 2023-08-11 | 3,600.00 | 3,935.00 | 3,350.00 | 3,430.00 | 30,900.90 | 2,671,149 |
| 2023-08-10 | 3,420.00 | 4,145.00 | 3,240.00 | 3,565.00 | 32,117.12 | 4,414,052 |
| 2023-08-09 | 2,975.00 | 3,470.00 | 2,975.00 | 3,370.00 | 30,360.36 | 591,167 |
| 2023-08-08 | 3,040.00 | 3,090.00 | 2,910.00 | 2,990.00 | 26,936.94 | 82,943 |
| 2023-08-07 | 3,045.00 | 3,220.00 | 2,900.00 | 3,075.00 | 27,702.70 | 98,823 |
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.