Quratis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 3,205.00 | 3,230.00 | 2,900.00 | 3,045.00 | 27,432.43 | 151,831 |
| 2023-08-03 | 3,125.00 | 3,420.00 | 3,005.00 | 3,270.00 | 29,459.46 | 354,689 |
| 2023-08-02 | 2,980.00 | 3,165.00 | 2,835.00 | 3,125.00 | 28,153.15 | 117,279 |
| 2023-08-01 | 2,975.00 | 3,150.00 | 2,900.00 | 2,950.00 | 26,576.58 | 133,487 |
| 2023-07-31 | 2,875.00 | 2,955.00 | 2,865.00 | 2,890.00 | 26,036.04 | 52,407 |
| 2023-07-28 | 2,830.00 | 3,020.00 | 2,720.00 | 2,875.00 | 25,900.90 | 100,465 |
| 2023-07-27 | 2,590.00 | 3,045.00 | 2,560.00 | 2,830.00 | 25,495.50 | 320,213 |
| 2023-07-26 | 2,900.00 | 2,980.00 | 2,495.00 | 2,550.00 | 22,972.97 | 214,936 |
| 2023-07-25 | 3,190.00 | 3,260.00 | 2,950.00 | 2,960.00 | 26,666.67 | 410,729 |
| 2023-07-24 | 3,385.00 | 3,390.00 | 3,130.00 | 3,230.00 | 29,099.10 | 186,111 |
| 2023-07-21 | 3,100.00 | 3,500.00 | 3,080.00 | 3,415.00 | 30,765.77 | 553,896 |
| 2023-07-20 | 3,205.00 | 3,305.00 | 3,080.00 | 3,165.00 | 28,513.51 | 177,482 |
| 2023-07-19 | 3,015.00 | 3,395.00 | 3,015.00 | 3,205.00 | 28,873.87 | 549,962 |
| 2023-07-18 | 2,965.00 | 3,550.00 | 2,905.00 | 3,120.00 | 28,108.11 | 1,669,260 |
| 2023-07-17 | 3,405.00 | 3,595.00 | 3,010.00 | 3,030.00 | 27,297.30 | 897,602 |
| 2023-07-14 | 3,955.00 | 4,170.00 | 3,635.00 | 3,635.00 | 32,747.75 | 488,765 |
| 2023-07-13 | 4,600.00 | 4,645.00 | 3,990.00 | 3,990.00 | 35,945.95 | 1,235,011 |
| 2023-07-12 | 3,380.00 | 4,520.00 | 3,265.00 | 4,520.00 | 40,720.72 | 1,636,908 |
| 2023-07-11 | 2,910.00 | 3,665.00 | 2,900.00 | 3,480.00 | 31,351.35 | 991,816 |
| 2023-07-10 | 3,040.00 | 3,040.00 | 2,850.00 | 2,890.00 | 26,036.04 | 64,619 |
| 2023-07-07 | 3,015.00 | 3,105.00 | 3,000.00 | 3,010.00 | 27,117.12 | 46,455 |
| 2023-07-06 | 3,315.00 | 3,315.00 | 3,150.00 | 3,150.00 | 28,378.38 | 39,176 |
| 2023-07-05 | 3,215.00 | 3,315.00 | 3,150.00 | 3,310.00 | 29,819.82 | 60,092 |
| 2023-07-04 | 3,330.00 | 3,360.00 | 3,170.00 | 3,220.00 | 29,009.01 | 72,842 |
| 2023-07-03 | 3,295.00 | 3,465.00 | 3,240.00 | 3,365.00 | 30,315.31 | 96,193 |
| 2023-06-30 | 3,455.00 | 3,560.00 | 3,255.00 | 3,265.00 | 29,414.41 | 135,665 |
| 2023-06-29 | 3,780.00 | 3,850.00 | 3,410.00 | 3,410.00 | 30,720.72 | 177,969 |
| 2023-06-28 | 3,700.00 | 3,750.00 | 3,570.00 | 3,740.00 | 33,693.70 | 188,457 |
| 2023-06-27 | 3,880.00 | 3,895.00 | 3,665.00 | 3,690.00 | 33,243.24 | 150,903 |
| 2023-06-26 | 3,900.00 | 4,350.00 | 3,830.00 | 3,955.00 | 35,630.63 | 510,661 |
| 2023-06-23 | 4,170.00 | 4,170.00 | 3,815.00 | 3,915.00 | 35,270.27 | 207,498 |
| 2023-06-22 | 4,635.00 | 4,665.00 | 4,175.00 | 4,185.00 | 37,702.70 | 326,433 |
| 2023-06-21 | 4,615.00 | 4,845.00 | 4,580.00 | 4,695.00 | 42,297.30 | 532,549 |
| 2023-06-20 | 4,875.00 | 4,880.00 | 4,510.00 | 4,600.00 | 41,441.44 | 299,610 |
← NewerPage 14 of 14 · 814 trading days
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.