Quratis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 729.00 | 809.00 | 660.00 | 760.00 | 6,846.85 | 326,663 |
| 2025-01-24 | 677.00 | 691.00 | 615.00 | 633.00 | 5,702.70 | 71,324 |
| 2025-01-23 | 758.00 | 819.00 | 661.00 | 680.00 | 6,126.13 | 69,256 |
| 2025-01-22 | 778.00 | 778.00 | 728.00 | 761.00 | 6,855.86 | 21,480 |
| 2025-01-21 | 708.00 | 750.00 | 708.00 | 745.00 | 6,711.71 | 32,016 |
| 2025-01-20 | 731.00 | 747.00 | 700.00 | 716.00 | 6,450.45 | 29,890 |
| 2025-01-17 | 683.00 | 737.00 | 665.00 | 735.00 | 6,621.62 | 58,735 |
| 2025-01-16 | 654.00 | 686.00 | 654.00 | 684.00 | 6,162.16 | 37,202 |
| 2025-01-15 | 695.00 | 695.00 | 646.00 | 660.00 | 5,945.95 | 28,461 |
| 2025-01-14 | 618.00 | 679.00 | 613.00 | 671.00 | 6,045.04 | 67,794 |
| 2025-01-13 | 593.00 | 619.00 | 588.00 | 618.00 | 5,567.57 | 58,100 |
| 2025-01-10 | 610.00 | 611.00 | 586.00 | 586.00 | 5,279.28 | 27,685 |
| 2025-01-09 | 604.00 | 608.00 | 586.00 | 605.00 | 5,450.45 | 26,853 |
| 2025-01-08 | 563.00 | 641.00 | 563.00 | 603.00 | 5,432.43 | 156,910 |
| 2025-01-07 | 599.00 | 611.00 | 540.00 | 558.00 | 5,027.03 | 73,726 |
| 2025-01-06 | 603.00 | 629.00 | 590.00 | 590.00 | 5,315.32 | 58,627 |
| 2025-01-03 | 578.00 | 640.00 | 578.00 | 603.00 | 5,432.43 | 29,089 |
| 2025-01-02 | 600.00 | 600.00 | 563.00 | 578.00 | 5,207.21 | 25,655 |
| 2024-12-30 | 549.00 | 619.00 | 547.00 | 593.00 | 5,342.34 | 41,741 |
| 2024-12-27 | 571.00 | 582.00 | 532.00 | 556.00 | 5,009.01 | 31,683 |
| 2024-12-26 | 589.00 | 621.00 | 576.00 | 589.00 | 5,306.31 | 31,011 |
| 2024-12-24 | 582.00 | 598.00 | 574.00 | 595.00 | 5,360.36 | 31,640 |
| 2024-12-23 | 592.00 | 603.00 | 581.00 | 581.00 | 5,234.23 | 13,031 |
| 2024-12-20 | 617.00 | 617.00 | 589.00 | 592.00 | 5,333.33 | 21,308 |
| 2024-12-19 | 620.00 | 622.00 | 598.00 | 617.00 | 5,558.56 | 10,381 |
| 2024-12-18 | 614.00 | 625.00 | 600.00 | 621.00 | 5,594.59 | 13,235 |
| 2024-12-17 | 613.00 | 630.00 | 599.00 | 613.00 | 5,522.52 | 15,780 |
| 2024-12-16 | 654.00 | 658.00 | 611.00 | 612.00 | 5,513.51 | 27,365 |
| 2024-12-13 | 564.00 | 669.00 | 564.00 | 633.00 | 5,702.70 | 72,482 |
| 2024-12-12 | 585.00 | 601.00 | 562.00 | 576.00 | 5,189.19 | 20,268 |
| 2024-12-11 | 536.00 | 592.00 | 532.00 | 584.00 | 5,261.26 | 42,317 |
| 2024-12-10 | 527.00 | 579.00 | 527.00 | 536.00 | 4,828.83 | 34,654 |
| 2024-12-09 | 543.00 | 550.00 | 521.00 | 530.00 | 4,774.77 | 27,064 |
| 2024-12-06 | 622.00 | 622.00 | 546.00 | 567.00 | 5,108.11 | 55,455 |
| 2024-12-05 | 625.00 | 645.00 | 602.00 | 602.00 | 5,423.42 | 34,395 |
| 2024-12-04 | 660.00 | 664.00 | 617.00 | 625.00 | 5,630.63 | 71,267 |
| 2024-12-03 | 657.00 | 677.00 | 657.00 | 665.00 | 5,990.99 | 22,366 |
| 2024-12-02 | 720.00 | 720.00 | 667.00 | 667.00 | 6,009.01 | 29,906 |
| 2024-11-29 | 732.00 | 732.00 | 685.00 | 698.00 | 6,288.29 | 50,816 |
| 2024-11-28 | 752.00 | 769.00 | 724.00 | 732.00 | 6,594.59 | 49,806 |
| 2024-11-27 | 759.00 | 785.00 | 723.00 | 759.00 | 6,837.84 | 67,354 |
| 2024-11-26 | 833.00 | 907.00 | 752.00 | 760.00 | 6,846.85 | 996,428 |
| 2024-11-25 | 679.00 | 720.00 | 679.00 | 698.00 | 6,288.29 | 21,932 |
| 2024-11-22 | 714.00 | 725.00 | 685.00 | 690.00 | 6,216.22 | 12,968 |
| 2024-11-21 | 666.00 | 696.00 | 662.00 | 685.00 | 6,171.17 | 21,846 |
| 2024-11-20 | 712.00 | 712.00 | 685.00 | 688.00 | 6,198.20 | 29,240 |
| 2024-11-19 | 768.00 | 768.00 | 713.00 | 720.00 | 6,486.49 | 15,315 |
| 2024-11-18 | 704.00 | 750.00 | 704.00 | 721.00 | 6,495.50 | 22,667 |
| 2024-11-15 | 734.00 | 775.00 | 713.00 | 758.00 | 6,828.83 | 32,576 |
| 2024-11-14 | 747.00 | 794.00 | 715.00 | 734.00 | 6,612.61 | 14,962 |
| 2024-11-13 | 771.00 | 804.00 | 743.00 | 747.00 | 6,729.73 | 14,176 |
| 2024-11-12 | 850.00 | 850.00 | 680.00 | 768.00 | 6,918.92 | 67,718 |
| 2024-11-11 | 827.00 | 1,015.00 | 781.00 | 838.00 | 7,549.55 | 144,457 |
| 2024-11-08 | 822.00 | 885.00 | 803.00 | 834.00 | 7,513.51 | 28,310 |
| 2024-11-07 | 871.00 | 900.00 | 826.00 | 831.00 | 7,486.49 | 23,945 |
| 2024-11-06 | 844.00 | 889.00 | 841.00 | 871.00 | 7,846.85 | 25,475 |
| 2024-11-05 | 899.00 | 900.00 | 843.00 | 844.00 | 7,603.60 | 14,703 |
| 2024-11-04 | 861.00 | 918.00 | 835.00 | 876.00 | 7,891.89 | 11,985 |
| 2024-11-01 | 986.00 | 987.00 | 876.00 | 876.00 | 7,891.89 | 113,426 |
| 2024-10-31 | 964.00 | 980.00 | 900.00 | 937.00 | 8,441.44 | 60,580 |
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.