Quality Reliability Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 23,850.00 | 24,100.00 | 22,400.00 | 23,650.00 | 21,997.28 | 390,602 |
| 2024-01-29 | 26,200.00 | 27,500.00 | 22,750.00 | 24,000.00 | 22,322.82 | 733,064 |
| 2024-01-26 | 27,500.00 | 28,650.00 | 25,250.00 | 26,800.00 | 24,927.15 | 786,609 |
| 2024-01-25 | 28,900.00 | 29,100.00 | 27,750.00 | 29,000.00 | 26,973.41 | 358,692 |
| 2024-01-24 | 28,300.00 | 28,450.00 | 26,800.00 | 28,450.00 | 26,461.84 | 204,759 |
| 2024-01-23 | 27,550.00 | 29,600.00 | 27,300.00 | 28,450.00 | 26,461.84 | 430,959 |
| 2024-01-22 | 26,050.00 | 30,750.00 | 25,500.00 | 27,750.00 | 25,810.76 | 5,056,936 |
| 2024-01-19 | 24,150.00 | 29,000.00 | 23,800.00 | 25,200.00 | 23,438.96 | 5,950,007 |
| 2024-01-18 | 18,020.00 | 23,400.00 | 18,020.00 | 22,650.00 | 21,067.16 | 5,398,696 |
| 2024-01-17 | 17,800.00 | 18,120.00 | 16,330.00 | 18,010.00 | 16,751.42 | 485,132 |
| 2024-01-16 | 15,950.00 | 17,320.00 | 15,750.00 | 17,100.00 | 15,905.01 | 279,323 |
| 2024-01-15 | 16,020.00 | 16,190.00 | 15,800.00 | 15,900.00 | 14,788.87 | 11,164 |
| 2024-01-12 | 16,600.00 | 17,200.00 | 15,900.00 | 16,010.00 | 14,891.18 | 158,672 |
| 2024-01-11 | 16,540.00 | 17,490.00 | 15,520.00 | 16,600.00 | 15,439.95 | 428,302 |
| 2024-01-10 | 16,640.00 | 16,920.00 | 15,970.00 | 16,240.00 | 15,105.11 | 102,098 |
| 2024-01-09 | 16,350.00 | 16,640.00 | 15,910.00 | 16,640.00 | 15,477.16 | 198,102 |
| 2024-01-08 | 15,680.00 | 16,590.00 | 15,680.00 | 16,130.00 | 15,002.80 | 113,058 |
| 2024-01-05 | 16,700.00 | 16,710.00 | 15,500.00 | 15,680.00 | 14,584.24 | 167,673 |
| 2024-01-04 | 15,940.00 | 16,420.00 | 15,740.00 | 16,230.00 | 15,095.81 | 103,508 |
| 2024-01-03 | 16,280.00 | 16,370.00 | 15,540.00 | 16,200.00 | 15,067.90 | 141,378 |
| 2024-01-02 | 14,980.00 | 16,430.00 | 14,930.00 | 16,370.00 | 15,226.02 | 333,415 |
| 2023-12-28 | 14,880.00 | 15,060.00 | 14,410.00 | 14,970.00 | 13,923.86 | 61,318 |
| 2023-12-27 | 14,890.00 | 14,890.00 | 14,520.00 | 14,770.00 | 13,737.84 | 47,081 |
| 2023-12-26 | 15,350.00 | 15,350.00 | 14,380.00 | 14,680.00 | 13,207.67 | 83,710 |
| 2023-12-22 | 15,180.00 | 15,850.00 | 15,180.00 | 15,350.00 | 13,810.47 | 103,930 |
| 2023-12-21 | 15,300.00 | 15,590.00 | 15,060.00 | 15,070.00 | 13,558.55 | 73,487 |
| 2023-12-20 | 16,110.00 | 16,300.00 | 15,270.00 | 15,420.00 | 13,873.45 | 145,928 |
| 2023-12-19 | 16,100.00 | 16,370.00 | 15,890.00 | 16,100.00 | 14,485.25 | 85,914 |
| 2023-12-18 | 15,200.00 | 16,240.00 | 15,160.00 | 16,100.00 | 14,485.25 | 129,074 |
| 2023-12-15 | 15,560.00 | 15,740.00 | 14,660.00 | 15,150.00 | 13,630.53 | 309,918 |
| 2023-12-14 | 15,760.00 | 15,870.00 | 15,350.00 | 15,450.00 | 13,900.44 | 67,758 |
| 2023-12-13 | 16,200.00 | 16,200.00 | 15,490.00 | 15,520.00 | 13,963.42 | 57,092 |
| 2023-12-12 | 16,110.00 | 16,440.00 | 15,890.00 | 15,990.00 | 14,386.28 | 75,175 |
| 2023-12-11 | 16,950.00 | 16,950.00 | 15,960.00 | 16,100.00 | 14,485.25 | 105,460 |
| 2023-12-08 | 16,150.00 | 16,900.00 | 15,750.00 | 16,780.00 | 15,097.05 | 150,369 |
| 2023-12-07 | 16,280.00 | 16,580.00 | 15,710.00 | 16,120.00 | 14,503.24 | 164,617 |
| 2023-12-06 | 15,140.00 | 17,000.00 | 15,140.00 | 16,440.00 | 14,791.15 | 366,666 |
| 2023-12-05 | 15,020.00 | 15,520.00 | 14,840.00 | 15,140.00 | 13,621.53 | 110,698 |
| 2023-12-04 | 15,880.00 | 15,930.00 | 14,990.00 | 15,120.00 | 13,603.54 | 139,296 |
| 2023-12-01 | 15,710.00 | 16,420.00 | 15,510.00 | 15,930.00 | 14,332.30 | 180,916 |
| 2023-11-30 | 15,300.00 | 16,100.00 | 15,250.00 | 15,700.00 | 14,125.37 | 251,825 |
| 2023-11-29 | 14,920.00 | 16,620.00 | 14,590.00 | 15,430.00 | 13,882.45 | 1,204,584 |
| 2023-11-28 | 15,150.00 | 15,380.00 | 14,100.00 | 14,400.00 | 12,955.75 | 430,377 |
| 2023-11-27 | 14,180.00 | 14,360.00 | 13,700.00 | 14,200.00 | 12,775.81 | 66,995 |
| 2023-11-24 | 13,480.00 | 14,190.00 | 13,180.00 | 14,050.00 | 12,640.85 | 73,156 |
| 2023-11-23 | 13,750.00 | 13,940.00 | 13,420.00 | 13,420.00 | 12,074.04 | 30,520 |
| 2023-11-22 | 13,960.00 | 13,960.00 | 13,580.00 | 13,790.00 | 12,406.93 | 33,340 |
| 2023-11-21 | 13,080.00 | 14,340.00 | 13,080.00 | 13,910.00 | 12,514.90 | 121,893 |
| 2023-11-20 | 12,860.00 | 13,280.00 | 12,720.00 | 13,170.00 | 11,849.11 | 38,005 |
| 2023-11-17 | 12,960.00 | 13,090.00 | 12,720.00 | 12,760.00 | 11,480.24 | 22,451 |
| 2023-11-16 | 12,930.00 | 12,960.00 | 12,390.00 | 12,960.00 | 11,660.18 | 67,255 |
| 2023-11-15 | 12,560.00 | 13,170.00 | 12,560.00 | 13,000.00 | 11,696.16 | 101,748 |
| 2023-11-14 | 12,310.00 | 12,630.00 | 12,190.00 | 12,500.00 | 11,246.31 | 54,806 |
| 2023-11-13 | 13,250.00 | 13,400.00 | 12,280.00 | 12,290.00 | 11,057.37 | 372,515 |
| 2023-11-10 | 13,650.00 | 13,650.00 | 13,140.00 | 13,150.00 | 11,831.12 | 29,699 |
| 2023-11-09 | 14,000.00 | 14,060.00 | 13,470.00 | 13,660.00 | 12,289.97 | 49,955 |
| 2023-11-08 | 14,000.00 | 14,210.00 | 13,650.00 | 14,000.00 | 12,595.87 | 36,238 |
| 2023-11-07 | 14,050.00 | 14,520.00 | 13,940.00 | 14,170.00 | 12,748.82 | 40,260 |
| 2023-11-06 | 14,600.00 | 14,650.00 | 13,750.00 | 14,200.00 | 12,775.81 | 87,370 |
| 2023-11-03 | 14,100.00 | 14,670.00 | 13,820.00 | 14,600.00 | 13,135.69 | 166,862 |
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.