Quratis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 1,056.00 | 1,118.00 | 1,020.00 | 1,071.00 | 9,648.65 | 17,706 |
| 2026-01-22 | 1,033.00 | 1,065.00 | 1,000.00 | 1,065.00 | 9,594.59 | 18,931 |
| 2026-01-21 | 1,040.00 | 1,095.00 | 1,025.00 | 1,035.00 | 9,324.32 | 27,328 |
| 2026-01-20 | 1,105.00 | 1,142.00 | 1,049.00 | 1,091.00 | 9,828.83 | 19,276 |
| 2026-01-19 | 1,080.00 | 1,169.00 | 1,035.00 | 1,084.00 | 9,765.77 | 38,023 |
| 2026-01-16 | 1,098.00 | 1,100.00 | 1,018.00 | 1,038.00 | 9,351.35 | 29,547 |
| 2026-01-15 | 1,093.00 | 1,130.00 | 1,060.00 | 1,097.00 | 9,882.88 | 12,737 |
| 2026-01-14 | 1,130.00 | 1,136.00 | 1,075.00 | 1,077.00 | 9,702.70 | 18,578 |
| 2026-01-13 | 1,166.00 | 1,166.00 | 1,117.00 | 1,120.00 | 10,090.09 | 18,981 |
| 2026-01-12 | 1,208.00 | 1,208.00 | 1,151.00 | 1,166.00 | 10,504.50 | 25,626 |
| 2026-01-09 | 1,211.00 | 1,231.00 | 1,174.00 | 1,209.00 | 10,891.89 | 30,946 |
| 2026-01-08 | 1,240.00 | 1,258.00 | 1,180.00 | 1,210.00 | 10,900.90 | 48,578 |
| 2026-01-07 | 1,270.00 | 1,349.00 | 1,202.00 | 1,251.00 | 11,270.27 | 51,698 |
| 2026-01-06 | 1,300.00 | 1,320.00 | 1,260.00 | 1,270.00 | 11,441.44 | 28,528 |
| 2026-01-05 | 1,345.00 | 1,345.00 | 1,250.00 | 1,300.00 | 11,711.71 | 32,876 |
| 2026-01-02 | 1,300.00 | 1,342.00 | 1,265.00 | 1,306.00 | 11,765.77 | 26,402 |
| 2025-12-30 | 1,320.00 | 1,390.00 | 1,262.00 | 1,300.00 | 11,711.71 | 31,515 |
| 2025-12-29 | 1,253.00 | 1,335.00 | 1,237.00 | 1,320.00 | 11,891.89 | 62,788 |
| 2025-12-26 | 1,165.00 | 1,217.00 | 1,146.00 | 1,217.00 | 10,963.96 | 48,796 |
| 2025-12-24 | 1,140.00 | 1,250.00 | 1,130.00 | 1,160.00 | 10,450.45 | 74,687 |
| 2025-12-23 | 1,185.00 | 1,195.00 | 1,154.00 | 1,160.00 | 10,450.45 | 33,512 |
| 2025-12-22 | 1,384.00 | 1,414.00 | 1,100.00 | 1,191.00 | 10,729.73 | 198,353 |
| 2025-12-19 | 1,440.00 | 1,469.00 | 1,320.00 | 1,366.00 | 12,306.31 | 180,987 |
| 2025-12-18 | 1,390.00 | 1,480.00 | 1,358.00 | 1,380.00 | 12,432.43 | 74,072 |
| 2025-12-17 | 1,292.00 | 1,410.00 | 1,250.00 | 1,390.00 | 12,522.52 | 112,484 |
| 2025-12-16 | 1,420.00 | 1,437.00 | 1,284.00 | 1,315.00 | 11,846.85 | 67,389 |
| 2025-12-15 | 1,415.00 | 1,485.00 | 1,377.00 | 1,410.00 | 12,702.70 | 125,911 |
| 2025-12-12 | 1,319.00 | 1,449.00 | 1,310.00 | 1,415.00 | 12,747.75 | 81,771 |
| 2025-12-11 | 1,318.00 | 1,480.00 | 1,303.00 | 1,318.00 | 11,873.87 | 154,576 |
| 2025-12-10 | 1,220.00 | 1,400.00 | 1,192.00 | 1,318.00 | 11,873.87 | 153,771 |
| 2025-12-09 | 1,158.00 | 1,236.00 | 1,130.00 | 1,233.00 | 11,108.11 | 59,744 |
| 2025-12-08 | 1,116.00 | 1,220.00 | 1,111.00 | 1,158.00 | 10,432.43 | 55,511 |
| 2025-12-05 | 1,193.00 | 1,240.00 | 1,115.00 | 1,115.00 | 10,045.04 | 101,967 |
| 2025-12-04 | 1,079.00 | 1,250.00 | 1,077.00 | 1,170.00 | 10,540.54 | 173,913 |
| 2025-12-03 | 1,077.00 | 1,150.00 | 1,045.00 | 1,079.00 | 9,720.72 | 80,828 |
| 2025-12-02 | 1,069.00 | 1,095.00 | 1,040.00 | 1,077.00 | 9,702.70 | 22,520 |
| 2025-12-01 | 1,024.00 | 1,085.00 | 1,023.00 | 1,069.00 | 9,630.63 | 39,644 |
| 2025-11-28 | 956.00 | 1,037.00 | 945.00 | 1,023.00 | 9,216.22 | 82,647 |
| 2025-11-27 | 947.00 | 978.00 | 938.00 | 956.00 | 8,612.61 | 39,950 |
| 2025-11-26 | 920.00 | 968.00 | 920.00 | 947.00 | 8,531.53 | 14,872 |
| 2025-11-25 | 947.00 | 958.00 | 919.00 | 919.00 | 8,279.28 | 14,838 |
| 2025-11-24 | 902.00 | 969.00 | 902.00 | 950.00 | 8,558.56 | 37,788 |
| 2025-11-21 | 905.00 | 960.00 | 881.00 | 902.00 | 8,126.13 | 27,580 |
| 2025-11-20 | 907.00 | 938.00 | 903.00 | 914.00 | 8,234.23 | 8,800 |
| 2025-11-19 | 962.00 | 969.00 | 870.00 | 908.00 | 8,180.18 | 35,649 |
| 2025-11-18 | 955.00 | 983.00 | 941.00 | 962.00 | 8,666.67 | 22,812 |
| 2025-11-17 | 950.00 | 980.00 | 930.00 | 954.00 | 8,594.59 | 19,817 |
| 2025-11-14 | 931.00 | 994.00 | 920.00 | 941.00 | 8,477.48 | 33,230 |
| 2025-11-13 | 926.00 | 980.00 | 915.00 | 932.00 | 8,396.40 | 34,430 |
| 2025-11-12 | 881.00 | 960.00 | 881.00 | 926.00 | 8,342.34 | 49,983 |
| 2025-11-11 | 890.00 | 899.00 | 870.00 | 895.00 | 8,063.06 | 18,720 |
| 2025-11-10 | 865.00 | 908.00 | 859.00 | 890.00 | 8,018.02 | 22,200 |
| 2025-11-07 | 885.00 | 895.00 | 851.00 | 859.00 | 7,738.74 | 48,347 |
| 2025-11-06 | 871.00 | 919.00 | 858.00 | 895.00 | 8,063.06 | 13,921 |
| 2025-11-05 | 910.00 | 930.00 | 859.00 | 871.00 | 7,846.85 | 20,008 |
| 2025-11-04 | 865.00 | 931.00 | 850.00 | 910.00 | 8,198.20 | 32,685 |
| 2025-11-03 | 880.00 | 900.00 | 859.00 | 865.00 | 7,792.79 | 22,205 |
| 2025-10-31 | 901.00 | 920.00 | 880.00 | 890.00 | 8,018.02 | 25,867 |
| 2025-10-30 | 881.00 | 919.00 | 881.00 | 901.00 | 8,117.12 | 24,953 |
| 2025-10-29 | 935.00 | 957.00 | 907.00 | 910.00 | 8,198.20 | 27,016 |
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.