Quratis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3,075.00 | 3,410.00 | 3,075.00 | 3,410.00 | 3,410.00 | 8,835 |
| 2026-10-20 | 3,380.00 | 3,405.00 | 3,170.00 | 3,220.00 | 3,220.00 | 5,932 |
| 2026-10-19 | 3,405.00 | 3,405.00 | 3,110.00 | 3,265.00 | 3,265.00 | 11,776 |
| 2026-10-16 | 3,200.00 | 3,440.00 | 3,200.00 | 3,310.00 | 3,310.00 | 18,758 |
| 2026-10-15 | 3,405.00 | 3,405.00 | 3,100.00 | 3,245.00 | 3,245.00 | 22,254 |
| 2026-10-14 | 3,535.00 | 3,535.00 | 3,335.00 | 3,425.00 | 3,425.00 | 17,033 |
| 2026-10-13 | 3,580.00 | 3,580.00 | 3,335.00 | 3,400.00 | 3,400.00 | 46,756 |
| 2026-10-12 | 3,760.00 | 3,760.00 | 3,550.00 | 3,600.00 | 3,600.00 | 37,877 |
| 2026-10-08 | 3,880.00 | 3,880.00 | 3,655.00 | 3,740.00 | 3,740.00 | 37,498 |
| 2026-10-07 | 3,890.00 | 4,250.00 | 3,710.00 | 3,935.00 | 3,935.00 | 128,182 |
| 2026-10-06 | 3,885.00 | 3,930.00 | 3,685.00 | 3,825.00 | 3,825.00 | 49,284 |
| 2026-10-02 | 3,855.00 | 3,880.00 | 3,730.00 | 3,830.00 | 3,830.00 | 40,951 |
| 2026-10-01 | 3,750.00 | 3,865.00 | 3,655.00 | 3,800.00 | 3,800.00 | 32,818 |
| 2026-09-30 | 3,865.00 | 3,895.00 | 3,705.00 | 3,735.00 | 3,735.00 | 72,869 |
| 2026-09-29 | 4,005.00 | 4,005.00 | 3,765.00 | 3,855.00 | 3,855.00 | 64,577 |
| 2026-09-28 | 3,865.00 | 4,255.00 | 3,865.00 | 4,045.00 | 4,045.00 | 168,720 |
| 2026-09-23 | 3,985.00 | 4,105.00 | 3,770.00 | 4,105.00 | 4,105.00 | 164,898 |
| 2026-09-22 | 4,220.00 | 4,240.00 | 3,815.00 | 3,815.00 | 3,815.00 | 241,697 |
| 2026-09-21 | 4,600.00 | 5,400.00 | 4,305.00 | 4,400.00 | 4,400.00 | 1,785,121 |
| 2026-09-18 | 6,060.00 | 6,140.00 | 4,460.00 | 4,540.00 | 4,540.00 | 2,552,429 |
| 2026-09-17 | 4,445.00 | 4,815.00 | 4,170.00 | 4,815.00 | 4,815.00 | 280,570 |
| 2026-09-16 | 2,845.00 | 3,705.00 | 2,710.00 | 3,705.00 | 3,705.00 | 89,053 |
| 2026-09-15 | 3,045.00 | 3,115.00 | 2,815.00 | 2,850.00 | 2,850.00 | 21,542 |
| 2026-09-14 | 2,890.00 | 3,045.00 | 2,800.00 | 2,950.00 | 2,950.00 | 28,260 |
| 2026-09-11 | 2,960.00 | 3,010.00 | 2,820.00 | 2,890.00 | 2,890.00 | 16,152 |
| 2026-09-10 | 2,880.00 | 3,000.00 | 2,835.00 | 2,960.00 | 2,960.00 | 23,170 |
| 2026-09-09 | 2,700.00 | 2,900.00 | 2,675.00 | 2,880.00 | 2,880.00 | 29,283 |
| 2026-09-08 | 2,685.00 | 2,735.00 | 2,610.00 | 2,700.00 | 2,700.00 | 21,571 |
| 2026-09-07 | 2,855.00 | 2,855.00 | 2,640.00 | 2,680.00 | 2,680.00 | 17,382 |
| 2026-09-04 | 2,680.00 | 2,750.00 | 2,615.00 | 2,745.00 | 2,745.00 | 19,456 |
| 2026-09-03 | 2,990.00 | 2,990.00 | 2,655.00 | 2,680.00 | 2,680.00 | 36,048 |
| 2026-09-02 | 2,795.00 | 2,850.00 | 2,715.00 | 2,775.00 | 2,775.00 | 14,929 |
| 2026-09-01 | 2,755.00 | 2,890.00 | 2,700.00 | 2,795.00 | 2,795.00 | 14,512 |
| 2026-08-31 | 2,695.00 | 2,755.00 | 2,605.00 | 2,750.00 | 2,750.00 | 19,011 |
| 2026-08-28 | 2,745.00 | 2,780.00 | 2,640.00 | 2,725.00 | 2,725.00 | 18,538 |
| 2026-08-27 | 2,760.00 | 2,820.00 | 2,640.00 | 2,745.00 | 2,745.00 | 28,353 |
| 2026-08-26 | 2,730.00 | 2,815.00 | 2,640.00 | 2,760.00 | 2,760.00 | 63,752 |
| 2026-08-25 | 3,025.00 | 3,030.00 | 2,630.00 | 2,785.00 | 2,785.00 | 103,174 |
| 2026-08-24 | 2,830.00 | 3,160.00 | 2,830.00 | 3,025.00 | 3,025.00 | 96,556 |
| 2026-08-21 | 2,880.00 | 2,985.00 | 2,700.00 | 2,790.00 | 2,790.00 | 71,129 |
| 2026-08-20 | 3,190.00 | 3,300.00 | 2,705.00 | 2,885.00 | 2,885.00 | 271,370 |
| 2026-08-19 | 2,815.00 | 2,875.00 | 2,690.00 | 2,690.00 | 2,690.00 | 45,104 |
| 2026-08-18 | 3,110.00 | 3,120.00 | 2,800.00 | 2,860.00 | 2,860.00 | 50,149 |
| 2026-08-14 | 3,130.00 | 3,400.00 | 2,850.00 | 3,060.00 | 3,060.00 | 170,503 |
| 2026-08-13 | 3,210.00 | 3,860.00 | 3,050.00 | 3,055.00 | 3,055.00 | 284,188 |
| 2026-08-12 | 3,295.00 | 3,400.00 | 3,010.00 | 3,240.00 | 3,240.00 | 123,804 |
| 2026-08-11 | 3,200.00 | 3,515.00 | 2,990.00 | 3,295.00 | 3,295.00 | 295,177 |
| 2026-08-10 | 3,745.00 | 3,745.00 | 3,205.00 | 3,290.00 | 3,290.00 | 370,296 |
| 2026-08-07 | 5,010.00 | 5,010.00 | 3,315.00 | 3,705.00 | 3,705.00 | 1,564,768 |
| 2026-08-06 | 3,885.00 | 3,885.00 | 3,885.00 | 3,885.00 | 3,885.00 | 62,282 |
| 2026-08-05 | 2,365.00 | 2,990.00 | 2,365.00 | 2,990.00 | 2,990.00 | 88,156 |
| 2026-08-04 | 2,205.00 | 2,590.00 | 2,205.00 | 2,300.00 | 2,300.00 | 66,082 |
| 2026-08-03 | 2,190.00 | 2,390.00 | 2,190.00 | 2,205.00 | 2,205.00 | 29,507 |
| 2026-07-31 | 2,075.00 | 2,220.00 | 1,965.00 | 2,190.00 | 2,190.00 | 22,096 |
| 2026-07-30 | 1,959.00 | 2,095.00 | 1,860.00 | 2,075.00 | 2,075.00 | 39,552 |
| 2026-07-29 | 1,866.00 | 2,020.00 | 1,765.00 | 1,902.00 | 1,902.00 | 61,103 |
| 2026-07-28 | 1,994.00 | 2,190.00 | 1,906.00 | 1,936.00 | 1,936.00 | 54,781 |
| 2026-07-27 | 2,015.00 | 2,110.00 | 1,900.00 | 1,994.00 | 1,994.00 | 33,537 |
| 2026-07-24 | 1,976.00 | 2,170.00 | 1,944.00 | 1,960.00 | 1,960.00 | 89,085 |
| 2026-07-23 | 2,080.00 | 2,600.00 | 1,960.00 | 1,962.00 | 1,962.00 | 146,215 |
Page 1 of 14 · 812 trading daysOlder →
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.