QUALITAS SEMICONDUCTOR CO. LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 31,399.68 | 31,493.42 | 28,775.23 | 29,009.56 | 29,009.56 | 498,447 |
| 2024-01-30 | 32,196.39 | 32,383.85 | 29,759.40 | 31,962.07 | 31,962.07 | 685,776 |
| 2024-01-29 | 34,352.19 | 34,633.38 | 30,931.03 | 32,243.26 | 32,243.26 | 1,104,684 |
| 2024-01-26 | 35,664.42 | 36,976.64 | 35,008.31 | 35,851.88 | 35,851.88 | 371,566 |
| 2024-01-25 | 37,820.22 | 40,210.34 | 36,133.07 | 37,164.10 | 37,164.10 | 976,152 |
| 2024-01-24 | 39,319.90 | 39,460.50 | 36,836.05 | 37,867.08 | 37,867.08 | 525,312 |
| 2024-01-23 | 41,991.22 | 41,991.22 | 38,288.87 | 40,116.61 | 40,116.61 | 816,613 |
| 2024-01-22 | 39,741.69 | 42,084.95 | 39,132.44 | 41,241.38 | 41,241.38 | 1,749,022 |
| 2024-01-19 | 39,835.42 | 39,882.29 | 37,679.62 | 38,429.46 | 38,429.46 | 959,108 |
| 2024-01-18 | 34,867.71 | 37,913.95 | 33,742.94 | 37,726.49 | 37,726.49 | 966,435 |
| 2024-01-17 | 38,242.00 | 38,898.12 | 34,117.87 | 34,680.25 | 34,680.25 | 962,746 |
| 2024-01-16 | 40,960.19 | 41,756.89 | 37,492.16 | 37,585.89 | 37,585.89 | 649,772 |
| 2024-01-15 | 39,929.15 | 41,475.70 | 38,898.12 | 40,960.19 | 40,960.19 | 721,227 |
| 2024-01-12 | 39,226.17 | 40,350.94 | 38,148.27 | 39,273.04 | 39,273.04 | 482,644 |
| 2024-01-11 | 41,663.16 | 41,850.62 | 39,835.42 | 39,929.15 | 39,929.15 | 479,674 |
| 2024-01-10 | 40,350.94 | 41,991.22 | 38,898.12 | 41,663.16 | 41,663.16 | 924,656 |
| 2024-01-09 | 42,787.93 | 44,521.94 | 39,882.29 | 40,444.67 | 40,444.67 | 1,664,426 |
| 2024-01-08 | 42,319.28 | 43,444.04 | 40,491.53 | 41,053.92 | 41,053.92 | 778,341 |
| 2024-01-05 | 44,193.88 | 44,193.88 | 41,663.16 | 42,787.93 | 42,787.93 | 1,041,330 |
| 2024-01-04 | 46,958.93 | 49,958.30 | 42,694.20 | 43,584.64 | 43,584.64 | 3,258,562 |
| 2024-01-03 | 42,084.95 | 46,865.20 | 41,616.30 | 46,865.20 | 46,865.20 | 3,272,028 |
| 2024-01-02 | 37,632.76 | 45,459.24 | 37,585.89 | 43,725.23 | 43,725.23 | 5,504,156 |
| 2023-12-28 | 38,242.00 | 39,085.58 | 37,070.37 | 37,632.76 | 37,632.76 | 963,782 |
| 2023-12-27 | 40,678.99 | 41,147.65 | 37,023.51 | 37,679.62 | 37,679.62 | 1,353,801 |
| 2023-12-26 | 41,053.92 | 41,756.89 | 37,679.62 | 40,678.99 | 40,678.99 | 1,497,510 |
| 2023-12-22 | 42,178.68 | 44,568.81 | 40,304.07 | 40,678.99 | 40,678.99 | 3,246,714 |
| 2023-12-21 | 39,085.58 | 43,350.31 | 38,851.25 | 40,444.67 | 40,444.67 | 3,272,396 |
| 2023-12-20 | 39,132.44 | 42,178.68 | 37,960.81 | 39,882.29 | 39,882.29 | 3,305,923 |
| 2023-12-19 | 35,289.50 | 44,803.13 | 35,148.90 | 39,085.58 | 39,085.58 | 11,295,961 |
| 2023-12-18 | 31,352.82 | 35,805.01 | 30,931.03 | 35,805.01 | 35,805.01 | 4,828,737 |
| 2023-12-15 | 31,399.68 | 33,133.70 | 29,290.75 | 30,509.25 | 30,509.25 | 2,320,362 |
| 2023-12-14 | 34,024.14 | 38,757.52 | 30,790.44 | 31,259.09 | 31,259.09 | 8,187,491 |
| 2023-12-13 | 26,619.43 | 32,524.45 | 24,838.56 | 31,868.34 | 31,868.34 | 6,769,355 |
| 2023-12-12 | 26,900.63 | 29,853.13 | 25,916.46 | 26,057.05 | 26,057.05 | 5,542,832 |
| 2023-12-11 | 25,494.67 | 27,650.47 | 25,307.21 | 25,822.73 | 25,822.73 | 2,349,610 |
| 2023-12-08 | 22,776.49 | 26,900.63 | 22,401.57 | 25,541.53 | 25,541.53 | 5,783,129 |
| 2023-12-07 | 22,026.64 | 22,495.30 | 21,323.67 | 21,464.26 | 21,464.26 | 528,225 |
| 2023-12-06 | 21,089.34 | 22,823.35 | 20,808.15 | 22,635.89 | 22,635.89 | 1,307,170 |
| 2023-12-05 | 22,448.43 | 23,385.74 | 20,620.69 | 20,901.88 | 20,901.88 | 1,241,609 |
| 2023-12-04 | 23,620.06 | 23,854.39 | 22,214.11 | 23,057.68 | 23,057.68 | 1,132,139 |
| 2023-12-01 | 27,134.95 | 27,275.55 | 23,713.79 | 24,135.58 | 24,135.58 | 2,693,631 |
| 2023-11-30 | 25,916.46 | 28,494.04 | 25,026.02 | 27,931.66 | 27,931.66 | 4,430,950 |
| 2023-11-29 | 28,634.64 | 29,290.75 | 25,494.67 | 25,541.53 | 25,541.53 | 4,347,425 |
| 2023-11-28 | 24,791.69 | 27,509.87 | 24,041.85 | 26,103.92 | 26,103.92 | 6,508,165 |
| 2023-11-27 | 21,464.26 | 26,853.76 | 21,089.34 | 24,885.42 | 24,885.42 | 8,100,088 |
| 2023-11-24 | 19,917.71 | 21,370.53 | 19,261.60 | 20,667.55 | 20,667.55 | 800,450 |
| 2023-11-23 | 19,214.73 | 20,339.50 | 18,502.38 | 20,152.04 | 20,152.04 | 736,023 |
| 2023-11-22 | 17,874.39 | 19,261.60 | 17,490.09 | 19,074.14 | 19,074.14 | 705,562 |
| 2023-11-21 | 18,352.41 | 20,526.96 | 17,705.67 | 17,771.28 | 17,771.28 | 1,327,861 |
| 2023-11-20 | 16,815.23 | 17,818.15 | 16,224.73 | 17,480.72 | 17,480.72 | 267,687 |
| 2023-11-17 | 19,121.00 | 19,121.00 | 16,665.27 | 16,815.23 | 16,815.23 | 360,284 |
| 2023-11-16 | 18,511.75 | 19,027.27 | 18,277.43 | 18,689.84 | 18,689.84 | 262,022 |
| 2023-11-15 | 16,871.47 | 20,011.44 | 16,674.64 | 18,933.54 | 18,933.54 | 1,359,897 |
| 2023-11-14 | 16,121.63 | 16,665.27 | 15,756.08 | 16,449.69 | 16,449.69 | 170,711 |
| 2023-11-13 | 16,871.47 | 16,993.32 | 15,709.22 | 15,709.22 | 15,709.22 | 248,556 |
| 2023-11-10 | 19,214.73 | 19,308.46 | 16,730.88 | 16,852.73 | 16,852.73 | 429,884 |
| 2023-11-09 | 18,792.95 | 19,355.33 | 18,736.71 | 19,074.14 | 19,074.14 | 253,709 |
| 2023-11-08 | 19,870.85 | 20,339.50 | 18,933.54 | 19,167.87 | 19,167.87 | 524,548 |
| 2023-11-07 | 20,480.09 | 20,526.96 | 18,652.35 | 19,308.46 | 19,308.46 | 524,232 |
| 2023-11-06 | 21,511.13 | 21,839.18 | 19,402.19 | 20,620.69 | 20,620.69 | 951,858 |
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.