Quratis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 891.00 | 969.00 | 891.00 | 959.00 | 8,639.64 | 88,435 |
| 2024-10-29 | 841.00 | 898.00 | 834.00 | 891.00 | 8,027.03 | 24,182 |
| 2024-10-28 | 809.00 | 880.00 | 803.00 | 854.00 | 7,693.69 | 22,486 |
| 2024-10-25 | 825.00 | 843.00 | 818.00 | 818.00 | 7,369.37 | 8,770 |
| 2024-10-24 | 793.00 | 894.00 | 787.00 | 832.00 | 7,495.50 | 27,191 |
| 2024-10-23 | 830.00 | 833.00 | 790.00 | 798.00 | 7,189.19 | 17,739 |
| 2024-10-22 | 802.00 | 849.00 | 780.00 | 819.00 | 7,378.38 | 22,046 |
| 2024-10-21 | 910.00 | 910.00 | 798.00 | 811.00 | 7,306.31 | 29,042 |
| 2024-10-18 | 813.00 | 1,050.00 | 813.00 | 838.00 | 7,549.55 | 219,440 |
| 2024-10-17 | 810.00 | 841.00 | 795.00 | 811.00 | 7,306.31 | 17,736 |
| 2024-10-16 | 832.00 | 847.00 | 778.00 | 814.00 | 7,333.33 | 23,469 |
| 2024-10-15 | 849.00 | 849.00 | 810.00 | 832.00 | 7,495.50 | 20,099 |
| 2024-10-14 | 885.00 | 901.00 | 808.00 | 816.00 | 7,351.35 | 40,396 |
| 2024-10-11 | 895.00 | 904.00 | 880.00 | 885.00 | 7,972.97 | 12,267 |
| 2024-10-10 | 930.00 | 959.00 | 880.00 | 895.00 | 8,063.06 | 19,222 |
| 2024-10-08 | 947.00 | 983.00 | 906.00 | 930.00 | 8,378.38 | 51,291 |
| 2024-10-07 | 895.00 | 946.00 | 889.00 | 907.00 | 8,171.17 | 10,372 |
| 2024-10-04 | 894.00 | 929.00 | 889.00 | 889.00 | 8,009.01 | 18,925 |
| 2024-10-02 | 906.00 | 919.00 | 876.00 | 894.00 | 8,054.05 | 18,070 |
| 2024-09-30 | 924.00 | 929.00 | 902.00 | 908.00 | 8,180.18 | 12,848 |
| 2024-09-27 | 945.00 | 950.00 | 902.00 | 924.00 | 8,324.32 | 23,996 |
| 2024-09-26 | 940.00 | 961.00 | 928.00 | 945.00 | 8,513.51 | 24,455 |
| 2024-09-25 | 919.00 | 990.00 | 900.00 | 926.00 | 8,342.34 | 44,576 |
| 2024-09-24 | 933.00 | 950.00 | 910.00 | 919.00 | 8,279.28 | 38,111 |
| 2024-09-23 | 945.00 | 977.00 | 931.00 | 932.00 | 8,396.40 | 29,768 |
| 2024-09-20 | 942.00 | 973.00 | 900.00 | 949.00 | 8,549.55 | 51,806 |
| 2024-09-19 | 955.00 | 1,025.00 | 945.00 | 950.00 | 8,558.56 | 107,479 |
| 2024-09-13 | 1,180.00 | 1,180.00 | 960.00 | 964.00 | 8,684.68 | 974,831 |
| 2024-09-12 | 939.00 | 950.00 | 905.00 | 930.00 | 8,378.38 | 60,159 |
| 2024-09-11 | 898.00 | 950.00 | 879.00 | 911.00 | 8,207.21 | 69,628 |
| 2024-09-10 | 915.00 | 918.00 | 870.00 | 907.00 | 8,171.17 | 51,881 |
| 2024-09-09 | 825.00 | 944.00 | 795.00 | 889.00 | 8,009.01 | 204,819 |
| 2024-09-06 | 884.00 | 884.00 | 797.00 | 820.00 | 7,387.39 | 45,034 |
| 2024-09-05 | 798.00 | 859.00 | 769.00 | 849.00 | 7,648.65 | 99,155 |
| 2024-09-04 | 824.00 | 833.00 | 760.00 | 819.00 | 7,378.38 | 99,367 |
| 2024-09-03 | 896.00 | 955.00 | 851.00 | 851.00 | 7,666.67 | 221,844 |
| 2024-09-02 | 1,004.00 | 1,152.00 | 881.00 | 896.00 | 8,072.07 | 1,178,535 |
| 2024-08-30 | 688.00 | 915.00 | 685.00 | 915.00 | 8,243.24 | 980,450 |
| 2024-08-29 | 640.00 | 750.00 | 622.00 | 704.00 | 6,342.34 | 317,313 |
| 2024-08-28 | 702.00 | 702.00 | 625.00 | 626.00 | 5,639.64 | 115,089 |
| 2024-08-27 | 736.00 | 760.00 | 692.00 | 702.00 | 6,324.32 | 69,767 |
| 2024-08-26 | 784.00 | 798.00 | 747.00 | 753.00 | 6,783.78 | 62,810 |
| 2024-08-23 | 847.00 | 856.00 | 764.00 | 799.00 | 7,198.20 | 113,326 |
| 2024-08-22 | 903.00 | 903.00 | 829.00 | 839.00 | 7,558.56 | 62,723 |
| 2024-08-21 | 845.00 | 907.00 | 845.00 | 902.00 | 8,126.13 | 53,061 |
| 2024-08-20 | 918.00 | 929.00 | 848.00 | 862.00 | 7,765.77 | 95,485 |
| 2024-08-19 | 985.00 | 1,011.00 | 894.00 | 918.00 | 8,270.27 | 134,972 |
| 2024-08-16 | 1,000.00 | 1,115.00 | 892.00 | 985.00 | 8,873.87 | 513,261 |
| 2024-08-14 | 1,157.00 | 1,260.00 | 1,064.00 | 1,247.00 | 11,234.23 | 305,249 |
| 2024-08-13 | 1,118.00 | 1,336.00 | 1,100.00 | 1,134.00 | 10,216.22 | 701,010 |
| 2024-08-12 | 985.00 | 1,100.00 | 985.00 | 1,100.00 | 9,909.91 | 116,016 |
| 2024-08-09 | 933.00 | 997.00 | 933.00 | 982.00 | 8,846.85 | 40,121 |
| 2024-08-08 | 1,000.00 | 1,013.00 | 933.00 | 933.00 | 8,405.41 | 50,624 |
| 2024-08-07 | 1,028.00 | 1,033.00 | 991.00 | 1,000.00 | 9,009.01 | 34,110 |
| 2024-08-06 | 890.00 | 1,010.00 | 890.00 | 993.00 | 8,945.95 | 71,306 |
| 2024-08-05 | 928.00 | 1,015.00 | 871.00 | 948.00 | 8,540.54 | 177,484 |
| 2024-08-02 | 1,151.00 | 1,177.00 | 1,108.00 | 1,110.00 | 10,000.00 | 40,948 |
| 2024-08-01 | 1,159.00 | 1,198.00 | 1,125.00 | 1,187.00 | 10,693.69 | 29,373 |
| 2024-07-31 | 1,236.00 | 1,246.00 | 1,128.00 | 1,159.00 | 10,441.44 | 71,458 |
| 2024-07-30 | 1,335.00 | 1,366.00 | 1,242.00 | 1,247.00 | 11,234.23 | 92,111 |
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.