Quratis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 2,080.00 | 2,600.00 | 1,960.00 | 1,962.00 | 1,962.00 | 146,215 |
| 2026-07-22 | 2,700.00 | 2,710.00 | 1,999.00 | 2,080.00 | 2,080.00 | 155,360 |
| 2026-07-21 | 2,783.78 | 2,783.78 | 2,783.78 | 2,783.78 | 2,783.78 | 0 |
| 2026-07-20 | 2,783.78 | 2,783.78 | 2,783.78 | 2,783.78 | 2,783.78 | 0 |
| 2026-07-16 | 2,783.78 | 2,783.78 | 2,783.78 | 2,783.78 | 2,783.78 | 0 |
| 2026-07-15 | 2,783.78 | 2,783.78 | 2,783.78 | 2,783.78 | 2,783.78 | 0 |
| 2026-07-14 | 2,783.78 | 2,783.78 | 2,783.78 | 2,783.78 | 2,783.78 | 0 |
| 2026-07-13 | 2,783.78 | 2,783.78 | 2,783.78 | 2,783.78 | 2,783.78 | 0 |
| 2026-07-10 | 2,783.78 | 2,783.78 | 2,783.78 | 2,783.78 | 2,783.78 | 0 |
| 2026-07-09 | 2,783.78 | 2,783.78 | 2,783.78 | 2,783.78 | 2,783.78 | 0 |
| 2026-07-08 | 2,783.78 | 2,783.78 | 2,783.78 | 2,783.78 | 2,783.78 | 0 |
| 2026-07-07 | 2,783.78 | 2,783.78 | 2,783.78 | 2,783.78 | 2,783.78 | 0 |
| 2026-07-06 | 2,783.78 | 2,783.78 | 2,783.78 | 2,783.78 | 2,783.78 | 0 |
| 2026-07-03 | 2,783.78 | 2,783.78 | 2,783.78 | 2,783.78 | 2,783.78 | 0 |
| 2026-07-02 | 2,783.78 | 2,783.78 | 2,783.78 | 2,783.78 | 2,783.78 | 0 |
| 2026-07-01 | 2,783.78 | 2,783.78 | 2,783.78 | 2,783.78 | 2,783.78 | 0 |
| 2026-06-30 | 389.00 | 389.00 | 227.00 | 309.00 | 2,783.78 | 546,017 |
| 2026-06-29 | 290.00 | 373.00 | 290.00 | 321.00 | 2,891.89 | 76,238 |
| 2026-06-26 | 401.00 | 401.00 | 306.00 | 330.00 | 2,972.97 | 34,351 |
| 2026-06-25 | 371.00 | 377.00 | 350.00 | 350.00 | 3,153.15 | 14,394 |
| 2026-06-24 | 410.00 | 410.00 | 352.00 | 361.00 | 3,252.25 | 20,385 |
| 2026-06-23 | 358.00 | 398.00 | 358.00 | 360.00 | 3,243.24 | 36,834 |
| 2026-06-22 | 417.00 | 417.00 | 377.00 | 381.00 | 3,432.43 | 22,549 |
| 2026-06-19 | 375.00 | 460.00 | 367.00 | 418.00 | 3,765.77 | 87,407 |
| 2026-06-18 | 397.00 | 418.00 | 374.00 | 385.00 | 3,468.47 | 31,961 |
| 2026-06-17 | 442.00 | 442.00 | 376.00 | 397.00 | 3,576.58 | 292,273 |
| 2026-06-16 | 442.00 | 452.00 | 424.00 | 442.00 | 3,981.98 | 11,895 |
| 2026-06-15 | 468.00 | 490.00 | 430.00 | 436.00 | 3,927.93 | 32,197 |
| 2026-06-12 | 431.00 | 480.00 | 428.00 | 464.00 | 4,180.18 | 19,704 |
| 2026-06-11 | 421.00 | 519.00 | 419.00 | 445.00 | 4,009.01 | 78,689 |
| 2026-06-10 | 420.00 | 470.00 | 418.00 | 421.00 | 3,792.79 | 90 |
| 2026-06-09 | 452.00 | 474.00 | 446.00 | 464.00 | 4,180.18 | 7,997 |
| 2026-06-08 | 453.00 | 486.00 | 443.00 | 452.00 | 4,072.07 | 10,982 |
| 2026-06-05 | 496.00 | 501.00 | 447.00 | 487.00 | 4,387.39 | 9,806 |
| 2026-06-04 | 450.00 | 506.00 | 450.00 | 496.00 | 4,468.47 | 15,566 |
| 2026-06-02 | 504.00 | 513.00 | 480.00 | 512.00 | 4,612.61 | 11,255 |
| 2026-06-01 | 534.00 | 534.00 | 481.00 | 502.00 | 4,522.52 | 23,181 |
| 2026-05-29 | 561.00 | 580.00 | 505.00 | 532.00 | 4,792.79 | 23,061 |
| 2026-05-28 | 560.00 | 565.00 | 542.00 | 561.00 | 5,054.05 | 15,315 |
| 2026-05-27 | 593.00 | 600.00 | 549.00 | 560.00 | 5,045.04 | 23,813 |
| 2026-05-26 | 600.00 | 617.00 | 581.00 | 598.00 | 5,387.39 | 19,664 |
| 2026-05-22 | 538.00 | 610.00 | 538.00 | 588.00 | 5,297.30 | 45,709 |
| 2026-05-21 | 579.00 | 610.00 | 560.00 | 560.00 | 5,045.04 | 21,789 |
| 2026-05-20 | 602.00 | 602.00 | 570.00 | 582.00 | 5,243.24 | 28,513 |
| 2026-05-19 | 628.00 | 628.00 | 586.00 | 602.00 | 5,423.42 | 14,484 |
| 2026-05-18 | 629.00 | 629.00 | 574.00 | 628.00 | 5,657.66 | 17,664 |
| 2026-05-15 | 657.00 | 658.00 | 585.00 | 627.00 | 5,648.65 | 73,380 |
| 2026-05-14 | 704.00 | 710.00 | 646.00 | 657.00 | 5,918.92 | 55,548 |
| 2026-05-13 | 740.00 | 740.00 | 680.00 | 687.00 | 6,189.19 | 41,198 |
| 2026-05-12 | 711.00 | 748.00 | 693.00 | 732.00 | 6,594.59 | 86,471 |
| 2026-05-11 | 764.00 | 766.00 | 690.00 | 711.00 | 6,405.41 | 40,074 |
| 2026-05-08 | 762.00 | 789.00 | 740.00 | 762.00 | 6,864.86 | 26,958 |
| 2026-05-07 | 798.00 | 815.00 | 740.00 | 762.00 | 6,864.86 | 78,024 |
| 2026-05-06 | 829.00 | 858.00 | 780.00 | 797.00 | 7,180.18 | 33,863 |
| 2026-05-04 | 894.00 | 894.00 | 815.00 | 834.00 | 7,513.51 | 28,234 |
| 2026-04-30 | 849.00 | 855.00 | 824.00 | 848.00 | 7,639.64 | 19,567 |
| 2026-04-29 | 843.00 | 850.00 | 817.00 | 850.00 | 7,657.66 | 19,367 |
| 2026-04-28 | 866.00 | 874.00 | 805.00 | 848.00 | 7,639.64 | 52,009 |
| 2026-04-27 | 878.00 | 905.00 | 859.00 | 866.00 | 7,801.80 | 45,867 |
| 2026-04-24 | 1,014.00 | 1,150.00 | 633.00 | 876.00 | 7,891.89 | 323,090 |
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.