Quratis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 1,000.00 | 1,265.00 | 909.00 | 1,039.00 | 9,360.36 | 2,299,483 |
| 2025-04-25 | 987.00 | 1,050.00 | 890.00 | 1,050.00 | 9,459.46 | 1,968,386 |
| 2025-04-24 | 660.00 | 808.00 | 660.00 | 808.00 | 7,279.28 | 389,371 |
| 2025-04-23 | 641.00 | 641.00 | 612.00 | 622.00 | 5,603.60 | 18,687 |
| 2025-04-22 | 640.00 | 651.00 | 612.00 | 617.00 | 5,558.56 | 17,225 |
| 2025-04-21 | 626.00 | 647.00 | 597.00 | 635.00 | 5,720.72 | 23,243 |
| 2025-04-18 | 608.00 | 630.00 | 596.00 | 610.00 | 5,495.50 | 26,111 |
| 2025-04-17 | 597.00 | 618.00 | 582.00 | 610.00 | 5,495.50 | 19,174 |
| 2025-04-16 | 606.00 | 631.00 | 584.00 | 597.00 | 5,378.38 | 30,834 |
| 2025-04-15 | 625.00 | 639.00 | 591.00 | 606.00 | 5,459.46 | 17,653 |
| 2025-04-14 | 580.00 | 639.00 | 580.00 | 615.00 | 5,540.54 | 40,018 |
| 2025-04-11 | 585.00 | 589.00 | 560.00 | 577.00 | 5,198.20 | 44,447 |
| 2025-04-10 | 623.00 | 767.00 | 579.00 | 585.00 | 5,270.27 | 94,845 |
| 2025-04-09 | 645.00 | 659.00 | 556.00 | 594.00 | 5,351.35 | 26,349 |
| 2025-04-08 | 745.00 | 759.00 | 614.00 | 629.00 | 5,666.67 | 42,020 |
| 2025-04-07 | 699.00 | 756.00 | 686.00 | 735.00 | 6,621.62 | 36,804 |
| 2025-04-04 | 729.00 | 750.00 | 701.00 | 738.00 | 6,648.65 | 44,421 |
| 2025-04-03 | 701.00 | 726.00 | 681.00 | 715.00 | 6,441.44 | 43,492 |
| 2025-04-02 | 661.00 | 714.00 | 639.00 | 703.00 | 6,333.33 | 70,149 |
| 2025-04-01 | 660.00 | 690.00 | 660.00 | 661.00 | 5,954.96 | 33,975 |
| 2025-03-31 | 615.00 | 662.00 | 582.00 | 660.00 | 5,945.95 | 61,989 |
| 2025-03-28 | 582.00 | 630.00 | 571.00 | 614.00 | 5,531.53 | 35,023 |
| 2025-03-27 | 588.00 | 609.00 | 588.00 | 588.00 | 5,297.30 | 25,936 |
| 2025-03-26 | 560.00 | 690.00 | 560.00 | 588.00 | 5,297.30 | 145,206 |
| 2025-03-25 | 549.00 | 587.00 | 526.00 | 560.00 | 5,045.04 | 70,160 |
| 2025-03-24 | 590.00 | 599.00 | 516.00 | 516.00 | 4,648.65 | 101,184 |
| 2025-03-21 | 559.00 | 625.00 | 540.00 | 595.00 | 5,360.36 | 87,715 |
| 2025-03-20 | 595.00 | 609.00 | 583.00 | 600.00 | 5,405.41 | 17,257 |
| 2025-03-19 | 627.00 | 627.00 | 593.00 | 599.00 | 5,396.40 | 18,117 |
| 2025-03-18 | 646.00 | 669.00 | 619.00 | 627.00 | 5,648.65 | 17,753 |
| 2025-03-17 | 670.00 | 670.00 | 627.00 | 646.00 | 5,819.82 | 21,683 |
| 2025-03-14 | 684.00 | 694.00 | 650.00 | 666.00 | 6,000.00 | 39,041 |
| 2025-03-13 | 607.00 | 720.00 | 607.00 | 690.00 | 6,216.22 | 145,871 |
| 2025-03-12 | 603.00 | 690.00 | 565.00 | 607.00 | 5,468.47 | 136,664 |
| 2025-03-11 | 553.00 | 612.00 | 553.00 | 574.00 | 5,171.17 | 24,550 |
| 2025-03-10 | 585.00 | 608.00 | 575.00 | 582.00 | 5,243.24 | 11,695 |
| 2025-03-07 | 605.00 | 606.00 | 585.00 | 585.00 | 5,270.27 | 15,081 |
| 2025-03-06 | 629.00 | 629.00 | 588.00 | 596.00 | 5,369.37 | 17,975 |
| 2025-03-05 | 640.00 | 660.00 | 600.00 | 613.00 | 5,522.52 | 17,285 |
| 2025-03-04 | 645.00 | 657.00 | 636.00 | 640.00 | 5,765.77 | 6,508 |
| 2025-02-28 | 655.00 | 665.00 | 643.00 | 646.00 | 5,819.82 | 16,378 |
| 2025-02-27 | 663.00 | 678.00 | 651.00 | 655.00 | 5,900.90 | 9,016 |
| 2025-02-26 | 660.00 | 670.00 | 650.00 | 661.00 | 5,954.96 | 14,724 |
| 2025-02-25 | 667.00 | 668.00 | 651.00 | 660.00 | 5,945.95 | 10,971 |
| 2025-02-24 | 666.00 | 679.00 | 650.00 | 658.00 | 5,927.93 | 9,557 |
| 2025-02-21 | 666.00 | 675.00 | 650.00 | 666.00 | 6,000.00 | 18,068 |
| 2025-02-20 | 668.00 | 672.00 | 640.00 | 666.00 | 6,000.00 | 10,666 |
| 2025-02-19 | 678.00 | 689.00 | 658.00 | 668.00 | 6,018.02 | 18,301 |
| 2025-02-18 | 667.00 | 681.00 | 654.00 | 678.00 | 6,108.11 | 10,936 |
| 2025-02-17 | 677.00 | 677.00 | 641.00 | 667.00 | 6,009.01 | 23,355 |
| 2025-02-14 | 691.00 | 691.00 | 662.00 | 666.00 | 6,000.00 | 19,169 |
| 2025-02-13 | 681.00 | 706.00 | 669.00 | 672.00 | 6,054.05 | 16,563 |
| 2025-02-12 | 692.00 | 712.00 | 670.00 | 681.00 | 6,135.14 | 16,935 |
| 2025-02-11 | 700.00 | 720.00 | 692.00 | 692.00 | 6,234.23 | 13,276 |
| 2025-02-10 | 718.00 | 719.00 | 681.00 | 700.00 | 6,306.31 | 13,547 |
| 2025-02-07 | 680.00 | 710.00 | 659.00 | 685.00 | 6,171.17 | 33,594 |
| 2025-02-06 | 700.00 | 738.00 | 695.00 | 698.00 | 6,288.29 | 34,311 |
| 2025-02-05 | 716.00 | 727.00 | 682.00 | 690.00 | 6,216.22 | 77,773 |
| 2025-02-04 | 677.00 | 728.00 | 639.00 | 716.00 | 6,450.45 | 104,784 |
| 2025-02-03 | 860.00 | 980.00 | 675.00 | 676.00 | 6,090.09 | 656,519 |
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.