Quality Reliability Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 24,650.00 | 25,400.00 | 24,200.00 | 24,550.00 | 22,834.38 | 204,100 |
| 2024-04-25 | 23,750.00 | 25,300.00 | 23,350.00 | 23,950.00 | 22,276.31 | 208,962 |
| 2024-04-24 | 23,950.00 | 24,800.00 | 23,900.00 | 24,350.00 | 22,648.36 | 276,077 |
| 2024-04-23 | 23,700.00 | 24,200.00 | 22,450.00 | 23,150.00 | 21,532.22 | 199,940 |
| 2024-04-22 | 23,200.00 | 23,750.00 | 22,750.00 | 23,250.00 | 21,625.23 | 121,420 |
| 2024-04-19 | 24,800.00 | 24,800.00 | 22,800.00 | 23,800.00 | 22,136.80 | 209,407 |
| 2024-04-18 | 23,550.00 | 25,250.00 | 23,100.00 | 25,150.00 | 23,392.46 | 277,909 |
| 2024-04-17 | 23,950.00 | 24,300.00 | 23,300.00 | 23,400.00 | 21,764.75 | 169,071 |
| 2024-04-16 | 24,800.00 | 24,800.00 | 23,500.00 | 23,750.00 | 22,090.29 | 225,279 |
| 2024-04-15 | 25,000.00 | 25,350.00 | 24,600.00 | 24,900.00 | 23,159.93 | 170,756 |
| 2024-04-12 | 26,050.00 | 26,250.00 | 25,300.00 | 25,600.00 | 23,811.01 | 204,560 |
| 2024-04-11 | 25,200.00 | 25,700.00 | 24,900.00 | 25,500.00 | 23,718.00 | 174,062 |
| 2024-04-09 | 26,550.00 | 27,050.00 | 25,500.00 | 26,000.00 | 24,183.06 | 306,599 |
| 2024-04-08 | 28,450.00 | 28,450.00 | 26,400.00 | 26,800.00 | 24,927.15 | 350,066 |
| 2024-04-05 | 28,900.00 | 29,300.00 | 27,300.00 | 28,200.00 | 26,229.31 | 446,734 |
| 2024-04-04 | 29,450.00 | 30,450.00 | 28,900.00 | 30,000.00 | 27,903.53 | 341,871 |
| 2024-04-03 | 29,800.00 | 29,900.00 | 28,650.00 | 29,350.00 | 27,298.95 | 349,600 |
| 2024-04-02 | 32,950.00 | 33,200.00 | 30,050.00 | 30,450.00 | 28,322.08 | 591,517 |
| 2024-04-01 | 32,500.00 | 34,600.00 | 32,300.00 | 32,950.00 | 30,647.37 | 725,421 |
| 2024-03-29 | 34,000.00 | 34,050.00 | 31,400.00 | 31,750.00 | 29,531.23 | 561,131 |
| 2024-03-28 | 33,200.00 | 34,450.00 | 32,000.00 | 33,650.00 | 31,298.45 | 755,288 |
| 2024-03-27 | 32,400.00 | 33,100.00 | 30,650.00 | 32,800.00 | 30,507.85 | 581,247 |
| 2024-03-26 | 31,400.00 | 32,500.00 | 30,250.00 | 32,200.00 | 29,949.78 | 541,562 |
| 2024-03-25 | 31,700.00 | 32,550.00 | 30,700.00 | 31,100.00 | 28,926.65 | 430,196 |
| 2024-03-22 | 32,650.00 | 32,900.00 | 31,000.00 | 31,250.00 | 29,066.17 | 288,624 |
| 2024-03-21 | 32,950.00 | 33,300.00 | 31,550.00 | 32,200.00 | 29,949.78 | 334,049 |
| 2024-03-20 | 34,200.00 | 34,350.00 | 31,700.00 | 32,200.00 | 29,949.78 | 446,537 |
| 2024-03-19 | 34,000.00 | 34,450.00 | 32,700.00 | 33,500.00 | 31,158.94 | 353,061 |
| 2024-03-18 | 32,500.00 | 35,300.00 | 31,650.00 | 34,800.00 | 32,368.09 | 605,720 |
| 2024-03-15 | 33,100.00 | 33,450.00 | 31,800.00 | 32,550.00 | 30,275.32 | 495,376 |
| 2024-03-14 | 35,000.00 | 35,000.00 | 33,550.00 | 33,900.00 | 31,530.98 | 426,084 |
| 2024-03-13 | 37,950.00 | 39,300.00 | 34,950.00 | 35,000.00 | 32,554.11 | 1,166,057 |
| 2024-03-12 | 34,300.00 | 37,000.00 | 34,250.00 | 36,900.00 | 34,321.34 | 999,785 |
| 2024-03-11 | 36,300.00 | 36,350.00 | 33,600.00 | 34,350.00 | 31,949.54 | 1,027,122 |
| 2024-03-08 | 37,400.00 | 40,150.00 | 37,250.00 | 38,400.00 | 35,716.51 | 1,160,245 |
| 2024-03-07 | 39,500.00 | 40,750.00 | 35,800.00 | 36,850.00 | 34,274.83 | 1,149,945 |
| 2024-03-06 | 40,000.00 | 40,700.00 | 38,550.00 | 39,750.00 | 36,972.17 | 915,200 |
| 2024-03-05 | 39,350.00 | 43,500.00 | 36,550.00 | 41,700.00 | 38,785.90 | 1,869,057 |
| 2024-03-04 | 39,200.00 | 42,150.00 | 37,000.00 | 39,200.00 | 36,460.61 | 2,237,917 |
| 2024-02-29 | 37,300.00 | 40,800.00 | 37,100.00 | 38,200.00 | 35,530.49 | 2,349,136 |
| 2024-02-28 | 36,550.00 | 39,600.00 | 34,600.00 | 37,500.00 | 34,879.41 | 3,834,759 |
| 2024-02-27 | 32,400.00 | 38,800.00 | 30,700.00 | 37,300.00 | 34,693.38 | 11,643,669 |
| 2024-02-26 | 26,850.00 | 31,450.00 | 25,550.00 | 29,850.00 | 27,764.01 | 3,648,316 |
| 2024-02-23 | 28,300.00 | 30,650.00 | 26,150.00 | 26,800.00 | 24,927.15 | 1,602,390 |
| 2024-02-22 | 28,150.00 | 28,900.00 | 26,350.00 | 27,300.00 | 25,392.21 | 673,276 |
| 2024-02-21 | 26,650.00 | 27,550.00 | 25,800.00 | 26,800.00 | 24,927.15 | 530,542 |
| 2024-02-20 | 26,350.00 | 28,600.00 | 25,450.00 | 28,450.00 | 26,461.84 | 458,453 |
| 2024-02-19 | 25,100.00 | 27,050.00 | 23,900.00 | 26,400.00 | 24,555.10 | 350,175 |
| 2024-02-16 | 27,400.00 | 27,450.00 | 25,200.00 | 25,700.00 | 23,904.02 | 295,063 |
| 2024-02-15 | 27,350.00 | 27,950.00 | 25,350.00 | 27,400.00 | 25,485.22 | 562,198 |
| 2024-02-14 | 25,600.00 | 26,850.00 | 25,000.00 | 26,600.00 | 24,741.13 | 453,388 |
| 2024-02-13 | 26,550.00 | 28,450.00 | 25,350.00 | 26,250.00 | 24,415.58 | 1,164,320 |
| 2024-02-08 | 21,100.00 | 26,000.00 | 21,100.00 | 25,150.00 | 23,392.46 | 1,389,852 |
| 2024-02-07 | 19,300.00 | 21,800.00 | 19,300.00 | 21,300.00 | 19,811.50 | 536,971 |
| 2024-02-06 | 19,500.00 | 20,450.00 | 18,160.00 | 19,550.00 | 18,183.80 | 489,699 |
| 2024-02-05 | 24,800.00 | 24,900.00 | 19,210.00 | 19,500.00 | 18,137.29 | 718,657 |
| 2024-02-02 | 22,800.00 | 25,050.00 | 22,350.00 | 24,050.00 | 22,369.33 | 323,827 |
| 2024-02-01 | 23,950.00 | 24,600.00 | 21,700.00 | 22,350.00 | 20,788.13 | 393,754 |
| 2024-01-31 | 23,650.00 | 25,000.00 | 22,650.00 | 23,350.00 | 21,718.24 | 300,382 |
| 2024-01-30 | 23,850.00 | 24,100.00 | 22,400.00 | 23,650.00 | 21,997.28 | 390,602 |
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.