Quratis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 1,027.00 | 1,027.00 | 951.00 | 957.00 | 8,621.62 | 41,492 |
| 2025-07-25 | 992.00 | 1,026.00 | 984.00 | 1,002.00 | 9,027.03 | 18,758 |
| 2025-07-24 | 992.00 | 1,040.00 | 988.00 | 992.00 | 8,936.94 | 19,961 |
| 2025-07-23 | 1,030.00 | 1,030.00 | 984.00 | 992.00 | 8,936.94 | 14,134 |
| 2025-07-22 | 1,017.00 | 1,032.00 | 988.00 | 997.00 | 8,981.98 | 20,552 |
| 2025-07-21 | 1,075.00 | 1,075.00 | 1,014.00 | 1,017.00 | 9,162.16 | 20,017 |
| 2025-07-18 | 1,046.00 | 1,065.00 | 983.00 | 1,047.00 | 9,432.43 | 27,139 |
| 2025-07-17 | 1,018.00 | 1,083.00 | 1,000.00 | 1,046.00 | 9,423.42 | 108,553 |
| 2025-07-16 | 1,007.00 | 1,030.00 | 961.00 | 1,018.00 | 9,171.17 | 35,072 |
| 2025-07-15 | 1,000.00 | 1,065.00 | 958.00 | 1,007.00 | 9,072.07 | 83,971 |
| 2025-07-14 | 982.00 | 999.00 | 953.00 | 970.00 | 8,738.74 | 17,324 |
| 2025-07-11 | 990.00 | 1,030.00 | 976.00 | 983.00 | 8,855.86 | 15,845 |
| 2025-07-10 | 1,005.00 | 1,040.00 | 990.00 | 992.00 | 8,936.94 | 51,062 |
| 2025-07-09 | 934.00 | 1,053.00 | 918.00 | 1,030.00 | 9,279.28 | 118,289 |
| 2025-07-08 | 950.00 | 969.00 | 926.00 | 934.00 | 8,414.41 | 20,792 |
| 2025-07-07 | 997.00 | 997.00 | 942.00 | 946.00 | 8,522.52 | 26,953 |
| 2025-07-04 | 975.00 | 975.00 | 934.00 | 955.00 | 8,603.60 | 38,178 |
| 2025-07-03 | 893.00 | 1,011.00 | 892.00 | 970.00 | 8,738.74 | 114,591 |
| 2025-07-02 | 897.00 | 898.00 | 872.00 | 893.00 | 8,045.04 | 18,761 |
| 2025-07-01 | 888.00 | 897.00 | 870.00 | 890.00 | 8,018.02 | 31,193 |
| 2025-06-30 | 932.00 | 970.00 | 870.00 | 888.00 | 8,000.00 | 55,091 |
| 2025-06-27 | 930.00 | 937.00 | 886.00 | 932.00 | 8,396.40 | 81,138 |
| 2025-06-26 | 970.00 | 970.00 | 910.00 | 924.00 | 8,324.32 | 36,016 |
| 2025-06-25 | 963.00 | 995.00 | 930.00 | 970.00 | 8,738.74 | 44,611 |
| 2025-06-24 | 925.00 | 956.00 | 915.00 | 956.00 | 8,612.61 | 59,814 |
| 2025-06-23 | 975.00 | 975.00 | 912.00 | 941.00 | 8,477.48 | 61,050 |
| 2025-06-20 | 1,028.00 | 1,070.00 | 956.00 | 975.00 | 8,783.78 | 112,995 |
| 2025-06-19 | 1,068.00 | 1,110.00 | 1,020.00 | 1,028.00 | 9,261.26 | 112,587 |
| 2025-06-18 | 1,101.00 | 1,115.00 | 1,040.00 | 1,048.00 | 9,441.44 | 50,543 |
| 2025-06-17 | 1,091.00 | 1,145.00 | 1,068.00 | 1,101.00 | 9,918.92 | 151,361 |
| 2025-06-16 | 1,049.00 | 1,123.00 | 1,026.00 | 1,090.00 | 9,819.82 | 110,704 |
| 2025-06-13 | 1,140.00 | 1,140.00 | 1,015.00 | 1,033.00 | 9,306.31 | 116,307 |
| 2025-06-12 | 1,145.00 | 1,145.00 | 1,075.00 | 1,080.00 | 9,729.73 | 62,449 |
| 2025-06-11 | 1,130.00 | 1,141.00 | 1,057.00 | 1,133.00 | 10,207.21 | 90,613 |
| 2025-06-10 | 1,121.00 | 1,178.00 | 1,108.00 | 1,129.00 | 10,171.17 | 62,214 |
| 2025-06-09 | 1,103.00 | 1,133.00 | 1,077.00 | 1,120.00 | 10,090.09 | 67,115 |
| 2025-06-05 | 1,121.00 | 1,145.00 | 1,085.00 | 1,103.00 | 9,936.94 | 62,665 |
| 2025-06-04 | 1,193.00 | 1,193.00 | 1,080.00 | 1,111.00 | 10,009.01 | 83,910 |
| 2025-06-02 | 1,267.00 | 1,267.00 | 1,178.00 | 1,192.00 | 10,738.74 | 106,394 |
| 2025-05-30 | 1,195.00 | 1,217.00 | 1,111.00 | 1,206.00 | 10,864.87 | 69,462 |
| 2025-05-29 | 1,170.00 | 1,212.00 | 1,163.00 | 1,179.00 | 10,621.62 | 79,363 |
| 2025-05-28 | 1,280.00 | 1,281.00 | 1,175.00 | 1,180.00 | 10,630.63 | 111,103 |
| 2025-05-27 | 1,351.00 | 1,353.00 | 1,253.00 | 1,268.00 | 11,423.42 | 148,434 |
| 2025-05-26 | 1,312.00 | 1,420.00 | 1,299.00 | 1,375.00 | 12,387.39 | 221,119 |
| 2025-05-23 | 1,358.00 | 1,369.00 | 1,262.00 | 1,309.00 | 11,792.79 | 253,961 |
| 2025-05-22 | 1,312.00 | 1,550.00 | 1,303.00 | 1,380.00 | 12,432.43 | 639,625 |
| 2025-05-21 | 1,423.00 | 1,423.00 | 1,315.00 | 1,326.00 | 11,945.95 | 181,684 |
| 2025-05-20 | 1,470.00 | 1,512.00 | 1,350.00 | 1,423.00 | 12,819.82 | 153,490 |
| 2025-05-19 | 1,610.00 | 1,620.00 | 1,430.00 | 1,470.00 | 13,243.24 | 175,652 |
| 2025-05-16 | 1,628.00 | 1,740.00 | 1,494.00 | 1,610.00 | 14,504.50 | 687,453 |
| 2025-05-15 | 1,443.00 | 1,550.00 | 1,401.00 | 1,488.00 | 13,405.41 | 198,891 |
| 2025-05-14 | 1,507.00 | 1,720.00 | 1,401.00 | 1,443.00 | 13,000.00 | 494,154 |
| 2025-05-13 | 1,641.00 | 1,665.00 | 1,451.00 | 1,507.00 | 13,576.58 | 388,183 |
| 2025-05-12 | 1,750.00 | 1,800.00 | 1,580.00 | 1,635.00 | 14,729.73 | 350,396 |
| 2025-05-09 | 1,965.00 | 2,095.00 | 1,600.00 | 1,700.00 | 15,315.32 | 881,617 |
| 2025-05-08 | 1,621.00 | 1,993.00 | 1,621.00 | 1,911.00 | 17,216.22 | 1,815,992 |
| 2025-05-07 | 1,490.00 | 1,814.00 | 1,406.00 | 1,580.00 | 14,234.23 | 1,471,857 |
| 2025-05-02 | 1,250.00 | 1,620.00 | 1,155.00 | 1,551.00 | 13,972.97 | 2,216,458 |
| 2025-04-30 | 1,469.00 | 1,474.00 | 1,220.00 | 1,260.00 | 11,351.35 | 1,702,532 |
| 2025-04-29 | 1,085.00 | 1,350.00 | 1,060.00 | 1,350.00 | 12,162.16 | 2,634,659 |
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.