Quratis Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 952.00 | 970.00 | 931.00 | 935.00 | 8,423.42 | 15,200 |
| 2025-10-27 | 928.00 | 976.00 | 918.00 | 945.00 | 8,513.51 | 20,614 |
| 2025-10-24 | 921.00 | 946.00 | 913.00 | 928.00 | 8,360.36 | 21,696 |
| 2025-10-23 | 927.00 | 969.00 | 921.00 | 921.00 | 8,297.30 | 13,258 |
| 2025-10-22 | 960.00 | 960.00 | 922.00 | 934.00 | 8,414.41 | 9,348 |
| 2025-10-21 | 969.00 | 982.00 | 930.00 | 935.00 | 8,423.42 | 19,521 |
| 2025-10-20 | 933.00 | 972.00 | 884.00 | 970.00 | 8,738.74 | 34,758 |
| 2025-10-17 | 956.00 | 968.00 | 927.00 | 933.00 | 8,405.41 | 39,455 |
| 2025-10-16 | 980.00 | 980.00 | 937.00 | 956.00 | 8,612.61 | 22,491 |
| 2025-10-15 | 955.00 | 965.00 | 938.00 | 950.00 | 8,558.56 | 16,541 |
| 2025-10-14 | 937.00 | 959.00 | 911.00 | 945.00 | 8,513.51 | 16,347 |
| 2025-10-13 | 948.00 | 954.00 | 926.00 | 947.00 | 8,531.53 | 14,018 |
| 2025-10-10 | 967.00 | 1,085.00 | 900.00 | 950.00 | 8,558.56 | 64,094 |
| 2025-10-02 | 953.00 | 977.00 | 930.00 | 965.00 | 8,693.69 | 14,880 |
| 2025-10-01 | 966.00 | 980.00 | 922.00 | 953.00 | 8,585.59 | 23,126 |
| 2025-09-30 | 947.00 | 978.00 | 930.00 | 952.00 | 8,576.58 | 10,039 |
| 2025-09-29 | 946.00 | 969.00 | 937.00 | 947.00 | 8,531.53 | 10,766 |
| 2025-09-26 | 979.00 | 979.00 | 936.00 | 946.00 | 8,522.52 | 25,966 |
| 2025-09-25 | 1,010.00 | 1,010.00 | 969.00 | 979.00 | 8,819.82 | 22,274 |
| 2025-09-24 | 1,002.00 | 1,030.00 | 973.00 | 989.00 | 8,909.91 | 29,524 |
| 2025-09-23 | 1,005.00 | 1,015.00 | 995.00 | 1,002.00 | 9,027.03 | 30,642 |
| 2025-09-22 | 1,031.00 | 1,054.00 | 1,004.00 | 1,005.00 | 9,054.05 | 42,775 |
| 2025-09-19 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 9,297.30 | 0 |
| 2025-09-18 | 1,050.00 | 1,080.00 | 1,029.00 | 1,032.00 | 9,297.30 | 29,845 |
| 2025-09-17 | 1,061.00 | 1,074.00 | 1,022.00 | 1,038.00 | 9,351.35 | 29,129 |
| 2025-09-16 | 1,042.00 | 1,090.00 | 1,006.00 | 1,061.00 | 9,558.56 | 84,892 |
| 2025-09-15 | 1,007.00 | 1,030.00 | 997.00 | 1,030.00 | 9,279.28 | 33,311 |
| 2025-09-12 | 1,008.00 | 1,040.00 | 1,000.00 | 1,005.00 | 9,054.05 | 23,960 |
| 2025-09-11 | 1,046.00 | 1,052.00 | 1,004.00 | 1,006.00 | 9,063.06 | 37,893 |
| 2025-09-10 | 1,027.00 | 1,086.00 | 1,027.00 | 1,038.00 | 9,351.35 | 88,831 |
| 2025-09-09 | 1,039.00 | 1,039.00 | 1,010.00 | 1,027.00 | 9,252.25 | 23,303 |
| 2025-09-08 | 1,018.00 | 1,070.00 | 1,003.00 | 1,042.00 | 9,387.39 | 63,462 |
| 2025-09-05 | 1,011.00 | 1,020.00 | 995.00 | 1,018.00 | 9,171.17 | 31,208 |
| 2025-09-04 | 1,017.00 | 1,037.00 | 1,001.00 | 1,020.00 | 9,189.19 | 28,696 |
| 2025-09-03 | 1,039.00 | 1,054.00 | 1,005.00 | 1,017.00 | 9,162.16 | 52,811 |
| 2025-09-02 | 1,025.00 | 1,085.00 | 1,000.00 | 1,045.00 | 9,414.41 | 106,169 |
| 2025-09-01 | 1,073.00 | 1,086.00 | 998.00 | 1,030.00 | 9,279.28 | 86,377 |
| 2025-08-29 | 1,060.00 | 1,110.00 | 1,045.00 | 1,073.00 | 9,666.67 | 156,908 |
| 2025-08-28 | 1,237.00 | 1,250.00 | 1,082.00 | 1,100.00 | 9,909.91 | 710,433 |
| 2025-08-27 | 956.00 | 1,238.00 | 943.00 | 1,238.00 | 11,153.15 | 1,819,113 |
| 2025-08-26 | 952.00 | 979.00 | 935.00 | 953.00 | 8,585.59 | 10,135 |
| 2025-08-25 | 946.00 | 992.00 | 946.00 | 952.00 | 8,576.58 | 24,788 |
| 2025-08-22 | 949.00 | 960.00 | 932.00 | 946.00 | 8,522.52 | 8,092 |
| 2025-08-21 | 940.00 | 960.00 | 929.00 | 946.00 | 8,522.52 | 16,272 |
| 2025-08-20 | 933.00 | 961.00 | 900.00 | 940.00 | 8,468.47 | 15,765 |
| 2025-08-19 | 968.00 | 982.00 | 918.00 | 961.00 | 8,657.66 | 13,237 |
| 2025-08-18 | 980.00 | 998.00 | 951.00 | 968.00 | 8,720.72 | 16,002 |
| 2025-08-14 | 983.00 | 988.00 | 943.00 | 980.00 | 8,828.83 | 25,794 |
| 2025-08-13 | 963.00 | 986.00 | 923.00 | 968.00 | 8,720.72 | 19,741 |
| 2025-08-12 | 918.00 | 970.00 | 902.00 | 957.00 | 8,621.62 | 44,301 |
| 2025-08-11 | 931.00 | 948.00 | 900.00 | 910.00 | 8,198.20 | 24,001 |
| 2025-08-08 | 875.00 | 992.00 | 875.00 | 931.00 | 8,387.39 | 118,499 |
| 2025-08-07 | 927.00 | 939.00 | 870.00 | 870.00 | 7,837.84 | 18,853 |
| 2025-08-06 | 930.00 | 948.00 | 917.00 | 927.00 | 8,351.35 | 21,816 |
| 2025-08-05 | 945.00 | 964.00 | 933.00 | 942.00 | 8,486.49 | 7,479 |
| 2025-08-04 | 920.00 | 960.00 | 911.00 | 943.00 | 8,495.50 | 10,965 |
| 2025-08-01 | 955.00 | 965.00 | 912.00 | 920.00 | 8,288.29 | 43,637 |
| 2025-07-31 | 970.00 | 982.00 | 957.00 | 966.00 | 8,702.70 | 14,343 |
| 2025-07-30 | 950.00 | 993.00 | 946.00 | 965.00 | 8,693.69 | 21,250 |
| 2025-07-29 | 996.00 | 996.00 | 950.00 | 961.00 | 8,657.66 | 32,932 |
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.