Quality Reliability Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 15,710.00 | 16,270.00 | 15,490.00 | 16,120.00 | 14,993.49 | 80,879 |
| 2024-07-25 | 15,840.00 | 16,000.00 | 15,630.00 | 15,750.00 | 14,649.35 | 83,094 |
| 2024-07-24 | 16,500.00 | 16,700.00 | 16,200.00 | 16,200.00 | 15,067.90 | 59,226 |
| 2024-07-23 | 16,650.00 | 16,970.00 | 16,280.00 | 16,700.00 | 15,532.96 | 68,483 |
| 2024-07-22 | 17,550.00 | 17,610.00 | 16,390.00 | 16,450.00 | 15,300.43 | 97,704 |
| 2024-07-19 | 17,170.00 | 17,550.00 | 16,880.00 | 17,550.00 | 16,323.56 | 65,973 |
| 2024-07-18 | 17,400.00 | 17,460.00 | 16,680.00 | 17,170.00 | 15,970.12 | 121,744 |
| 2024-07-17 | 17,990.00 | 18,910.00 | 17,840.00 | 17,840.00 | 16,593.30 | 139,799 |
| 2024-07-16 | 18,110.00 | 18,300.00 | 17,970.00 | 17,970.00 | 16,714.21 | 55,697 |
| 2024-07-15 | 18,220.00 | 18,430.00 | 17,950.00 | 18,340.00 | 17,058.36 | 64,313 |
| 2024-07-12 | 18,400.00 | 18,550.00 | 18,070.00 | 18,220.00 | 16,946.74 | 78,477 |
| 2024-07-11 | 18,800.00 | 19,020.00 | 18,480.00 | 18,600.00 | 17,300.19 | 69,803 |
| 2024-07-10 | 19,400.00 | 19,400.00 | 18,470.00 | 18,580.00 | 17,281.58 | 142,056 |
| 2024-07-09 | 18,770.00 | 19,460.00 | 18,700.00 | 19,400.00 | 18,044.28 | 80,182 |
| 2024-07-08 | 18,730.00 | 19,250.00 | 18,390.00 | 18,590.00 | 17,290.88 | 77,358 |
| 2024-07-05 | 19,360.00 | 19,650.00 | 18,410.00 | 18,420.00 | 17,132.76 | 120,738 |
| 2024-07-04 | 18,250.00 | 19,300.00 | 18,250.00 | 19,300.00 | 17,951.27 | 147,973 |
| 2024-07-03 | 19,100.00 | 19,310.00 | 18,290.00 | 18,350.00 | 17,067.66 | 120,513 |
| 2024-07-02 | 19,830.00 | 19,840.00 | 18,730.00 | 18,960.00 | 17,635.03 | 123,423 |
| 2024-07-01 | 19,200.00 | 20,350.00 | 19,200.00 | 19,830.00 | 18,444.23 | 165,886 |
| 2024-06-28 | 19,000.00 | 19,340.00 | 18,910.00 | 19,040.00 | 17,709.44 | 40,435 |
| 2024-06-27 | 19,350.00 | 19,350.00 | 18,780.00 | 19,110.00 | 17,774.55 | 74,236 |
| 2024-06-26 | 19,090.00 | 19,790.00 | 19,090.00 | 19,330.00 | 17,979.17 | 69,559 |
| 2024-06-25 | 18,950.00 | 19,260.00 | 18,870.00 | 19,240.00 | 17,895.46 | 67,195 |
| 2024-06-24 | 19,240.00 | 19,420.00 | 18,950.00 | 19,230.00 | 17,886.16 | 85,141 |
| 2024-06-21 | 19,580.00 | 19,630.00 | 18,970.00 | 19,400.00 | 18,044.28 | 126,893 |
| 2024-06-20 | 20,650.00 | 20,650.00 | 19,510.00 | 19,580.00 | 18,211.70 | 167,180 |
| 2024-06-19 | 20,300.00 | 21,100.00 | 20,100.00 | 20,450.00 | 19,020.90 | 92,299 |
| 2024-06-18 | 20,200.00 | 20,900.00 | 19,900.00 | 20,100.00 | 18,695.36 | 149,099 |
| 2024-06-17 | 20,750.00 | 20,850.00 | 20,150.00 | 20,200.00 | 18,788.37 | 117,179 |
| 2024-06-14 | 22,600.00 | 22,650.00 | 20,850.00 | 20,950.00 | 19,485.96 | 247,082 |
| 2024-06-13 | 22,600.00 | 24,600.00 | 22,250.00 | 22,300.00 | 20,741.62 | 851,571 |
| 2024-06-12 | 21,450.00 | 21,850.00 | 21,150.00 | 21,850.00 | 20,323.07 | 99,288 |
| 2024-06-11 | 22,450.00 | 22,450.00 | 21,300.00 | 21,400.00 | 19,904.51 | 95,914 |
| 2024-06-10 | 21,550.00 | 22,450.00 | 21,250.00 | 22,300.00 | 20,741.62 | 83,398 |
| 2024-06-07 | 21,900.00 | 22,600.00 | 21,800.00 | 21,850.00 | 20,323.07 | 161,290 |
| 2024-06-05 | 21,700.00 | 22,450.00 | 21,500.00 | 21,800.00 | 20,276.56 | 175,488 |
| 2024-06-04 | 20,750.00 | 21,450.00 | 20,500.00 | 21,000.00 | 19,532.47 | 86,231 |
| 2024-06-03 | 20,800.00 | 21,050.00 | 20,500.00 | 20,900.00 | 19,439.46 | 81,878 |
| 2024-05-31 | 21,300.00 | 21,300.00 | 20,600.00 | 20,800.00 | 19,346.44 | 106,731 |
| 2024-05-30 | 21,600.00 | 22,150.00 | 21,050.00 | 21,300.00 | 19,811.50 | 83,282 |
| 2024-05-29 | 22,600.00 | 22,600.00 | 21,850.00 | 21,850.00 | 20,323.07 | 132,254 |
| 2024-05-28 | 21,600.00 | 22,600.00 | 21,250.00 | 22,350.00 | 20,788.13 | 233,456 |
| 2024-05-27 | 21,550.00 | 22,050.00 | 21,050.00 | 21,450.00 | 19,951.02 | 153,647 |
| 2024-05-24 | 21,450.00 | 21,500.00 | 20,700.00 | 20,900.00 | 19,439.46 | 118,362 |
| 2024-05-23 | 21,650.00 | 21,950.00 | 21,200.00 | 21,550.00 | 20,044.03 | 115,518 |
| 2024-05-22 | 21,550.00 | 21,800.00 | 21,200.00 | 21,450.00 | 19,951.02 | 131,278 |
| 2024-05-21 | 22,000.00 | 22,100.00 | 21,400.00 | 21,700.00 | 20,183.55 | 77,122 |
| 2024-05-20 | 22,150.00 | 22,200.00 | 21,450.00 | 21,900.00 | 20,369.57 | 126,606 |
| 2024-05-17 | 22,750.00 | 22,750.00 | 21,800.00 | 22,200.00 | 20,648.61 | 128,212 |
| 2024-05-16 | 22,950.00 | 23,300.00 | 22,500.00 | 22,600.00 | 21,020.66 | 131,778 |
| 2024-05-14 | 22,750.00 | 22,950.00 | 22,000.00 | 22,650.00 | 21,067.16 | 207,575 |
| 2024-05-13 | 24,100.00 | 24,150.00 | 22,750.00 | 22,900.00 | 21,299.69 | 161,053 |
| 2024-05-10 | 25,100.00 | 25,200.00 | 23,900.00 | 24,100.00 | 22,415.83 | 131,732 |
| 2024-05-09 | 26,000.00 | 26,000.00 | 25,100.00 | 25,100.00 | 23,345.95 | 122,052 |
| 2024-05-08 | 26,150.00 | 26,200.00 | 25,200.00 | 26,000.00 | 24,183.06 | 145,407 |
| 2024-05-07 | 26,500.00 | 26,650.00 | 25,850.00 | 26,150.00 | 24,322.57 | 240,087 |
| 2024-05-03 | 24,950.00 | 26,200.00 | 24,350.00 | 25,950.00 | 24,136.55 | 350,752 |
| 2024-05-02 | 23,500.00 | 24,500.00 | 23,250.00 | 24,500.00 | 22,787.88 | 79,064 |
| 2024-04-30 | 25,000.00 | 25,100.00 | 23,900.00 | 24,050.00 | 22,369.33 | 124,923 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 480.0000 KRW |
| 2024-12-27 | 480.0000 KRW |
| 2023-12-27 | 480.0000 KRW |
| 2022-12-28 | 480.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.