Quratis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 960.00 | 960.00 | 870.00 | 940.00 | 8,468.47 | 21,490 |
| 2026-04-21 | 940.00 | 944.00 | 850.00 | 930.00 | 8,378.38 | 39,383 |
| 2026-04-20 | 979.00 | 1,030.00 | 903.00 | 940.00 | 8,468.47 | 79,117 |
| 2026-04-17 | 830.00 | 1,000.00 | 819.00 | 959.00 | 8,639.64 | 112,712 |
| 2026-04-16 | 818.00 | 860.00 | 788.00 | 829.00 | 7,468.47 | 68,312 |
| 2026-04-15 | 889.00 | 890.00 | 753.00 | 805.00 | 7,252.25 | 237,579 |
| 2026-04-14 | 940.00 | 948.00 | 907.00 | 912.00 | 8,216.22 | 24,976 |
| 2026-04-13 | 920.00 | 930.00 | 900.00 | 919.00 | 8,279.28 | 8,023 |
| 2026-04-10 | 956.00 | 959.00 | 910.00 | 917.00 | 8,261.26 | 27,199 |
| 2026-04-09 | 955.00 | 958.00 | 921.00 | 929.00 | 8,369.37 | 8,292 |
| 2026-04-08 | 925.00 | 955.00 | 910.00 | 921.00 | 8,297.30 | 12,515 |
| 2026-04-07 | 884.00 | 923.00 | 884.00 | 920.00 | 8,288.29 | 14,707 |
| 2026-04-06 | 926.00 | 926.00 | 868.00 | 884.00 | 7,963.96 | 20,126 |
| 2026-04-03 | 961.00 | 974.00 | 908.00 | 926.00 | 8,342.34 | 20,586 |
| 2026-04-02 | 1,033.00 | 1,033.00 | 930.00 | 948.00 | 8,540.54 | 35,507 |
| 2026-04-01 | 979.00 | 994.00 | 920.00 | 975.00 | 8,783.78 | 17,038 |
| 2026-03-31 | 972.00 | 981.00 | 926.00 | 926.00 | 8,342.34 | 28,372 |
| 2026-03-30 | 1,030.00 | 1,030.00 | 979.00 | 980.00 | 8,828.83 | 14,562 |
| 2026-03-27 | 1,030.00 | 1,036.00 | 981.00 | 1,030.00 | 9,279.28 | 9,642 |
| 2026-03-26 | 1,042.00 | 1,050.00 | 995.00 | 1,000.00 | 9,009.01 | 17,938 |
| 2026-03-25 | 1,022.00 | 1,041.00 | 989.00 | 1,005.00 | 9,054.05 | 24,338 |
| 2026-03-24 | 1,005.00 | 1,039.00 | 964.00 | 1,022.00 | 9,207.21 | 37,021 |
| 2026-03-23 | 1,080.00 | 1,080.00 | 1,000.00 | 1,001.00 | 9,018.02 | 30,719 |
| 2026-03-20 | 1,091.00 | 1,129.00 | 1,077.00 | 1,089.00 | 9,810.81 | 13,995 |
| 2026-03-19 | 1,137.00 | 1,159.00 | 1,069.00 | 1,086.00 | 9,783.78 | 46,295 |
| 2026-03-18 | 1,150.00 | 1,255.00 | 1,110.00 | 1,159.00 | 10,441.44 | 56,425 |
| 2026-03-17 | 1,190.00 | 1,202.00 | 1,144.00 | 1,147.00 | 10,333.33 | 30,587 |
| 2026-03-16 | 1,297.00 | 1,297.00 | 1,164.00 | 1,168.00 | 10,522.52 | 64,473 |
| 2026-03-13 | 1,277.00 | 1,340.00 | 1,230.00 | 1,285.00 | 11,576.58 | 60,350 |
| 2026-03-12 | 1,280.00 | 1,385.00 | 1,220.00 | 1,277.00 | 11,504.50 | 109,491 |
| 2026-03-11 | 1,160.00 | 1,294.00 | 1,160.00 | 1,229.00 | 11,072.07 | 71,395 |
| 2026-03-10 | 1,267.00 | 1,267.00 | 1,100.00 | 1,213.00 | 10,927.93 | 104,452 |
| 2026-03-09 | 1,450.00 | 1,450.00 | 1,205.00 | 1,207.00 | 10,873.87 | 104,418 |
| 2026-03-06 | 1,243.00 | 1,308.00 | 1,195.00 | 1,267.00 | 11,414.41 | 105,413 |
| 2026-03-05 | 1,050.00 | 1,268.00 | 1,030.00 | 1,243.00 | 11,198.20 | 140,945 |
| 2026-03-04 | 1,095.00 | 1,095.00 | 976.00 | 1,003.00 | 9,036.04 | 44,425 |
| 2026-03-03 | 1,100.00 | 1,162.00 | 1,027.00 | 1,095.00 | 9,864.87 | 57,939 |
| 2026-02-27 | 1,015.00 | 1,138.00 | 983.00 | 1,100.00 | 9,909.91 | 106,878 |
| 2026-02-26 | 1,021.00 | 1,021.00 | 953.00 | 988.00 | 8,900.90 | 41,568 |
| 2026-02-25 | 997.00 | 1,031.00 | 982.00 | 1,000.00 | 9,009.01 | 17,510 |
| 2026-02-24 | 976.00 | 1,014.00 | 966.00 | 997.00 | 8,981.98 | 20,924 |
| 2026-02-23 | 974.00 | 1,015.00 | 929.00 | 976.00 | 8,792.79 | 21,921 |
| 2026-02-20 | 1,031.00 | 1,034.00 | 940.00 | 967.00 | 8,711.71 | 52,013 |
| 2026-02-19 | 1,065.00 | 1,065.00 | 1,015.00 | 1,027.00 | 9,252.25 | 26,866 |
| 2026-02-13 | 1,117.00 | 1,117.00 | 1,060.00 | 1,065.00 | 9,594.59 | 27,514 |
| 2026-02-12 | 1,119.00 | 1,175.00 | 1,103.00 | 1,134.00 | 10,216.22 | 22,452 |
| 2026-02-11 | 1,105.00 | 1,140.00 | 1,105.00 | 1,109.00 | 9,990.99 | 13,503 |
| 2026-02-10 | 1,080.00 | 1,120.00 | 1,080.00 | 1,105.00 | 9,954.96 | 8,467 |
| 2026-02-09 | 1,050.00 | 1,088.00 | 1,049.00 | 1,087.00 | 9,792.79 | 18,278 |
| 2026-02-06 | 1,051.00 | 1,100.00 | 1,011.00 | 1,049.00 | 9,450.45 | 35,116 |
| 2026-02-05 | 1,149.00 | 1,195.00 | 1,117.00 | 1,130.00 | 10,180.18 | 43,483 |
| 2026-02-04 | 1,120.00 | 1,157.00 | 1,082.00 | 1,149.00 | 10,351.35 | 38,317 |
| 2026-02-03 | 1,035.00 | 1,120.00 | 997.00 | 1,086.00 | 9,783.78 | 25,741 |
| 2026-02-02 | 1,012.00 | 1,029.00 | 980.00 | 1,003.00 | 9,036.04 | 21,056 |
| 2026-01-30 | 1,077.00 | 1,087.00 | 1,001.00 | 1,012.00 | 9,117.12 | 26,255 |
| 2026-01-29 | 1,058.00 | 1,094.00 | 1,031.00 | 1,076.00 | 9,693.69 | 26,594 |
| 2026-01-28 | 1,065.00 | 1,090.00 | 1,020.00 | 1,058.00 | 9,531.53 | 50,849 |
| 2026-01-27 | 1,083.00 | 1,095.00 | 1,056.00 | 1,065.00 | 9,594.59 | 22,111 |
| 2026-01-26 | 1,071.00 | 1,100.00 | 1,050.00 | 1,083.00 | 9,756.76 | 25,130 |
| 2026-01-23 | 1,056.00 | 1,118.00 | 1,020.00 | 1,071.00 | 9,648.65 | 17,706 |
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.