Quality Reliability Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 13,780.00 | 14,150.00 | 13,260.00 | 14,040.00 | 12,631.86 | 175,089 |
| 2023-11-01 | 12,450.00 | 13,380.00 | 12,450.00 | 13,310.00 | 11,975.07 | 67,269 |
| 2023-10-31 | 12,900.00 | 12,930.00 | 12,430.00 | 12,440.00 | 11,192.33 | 37,076 |
| 2023-10-30 | 12,050.00 | 12,550.00 | 12,050.00 | 12,500.00 | 11,246.31 | 15,099 |
| 2023-10-27 | 12,380.00 | 12,470.00 | 12,110.00 | 12,160.00 | 10,940.41 | 8,340 |
| 2023-10-26 | 12,550.00 | 12,610.00 | 12,120.00 | 12,150.00 | 10,931.42 | 23,267 |
| 2023-10-25 | 12,680.00 | 12,880.00 | 12,440.00 | 12,720.00 | 11,444.25 | 25,109 |
| 2023-10-24 | 12,230.00 | 12,540.00 | 12,000.00 | 12,450.00 | 11,201.33 | 16,904 |
| 2023-10-23 | 12,400.00 | 12,830.00 | 12,260.00 | 12,340.00 | 11,102.36 | 28,845 |
| 2023-10-20 | 12,000.00 | 12,720.00 | 11,690.00 | 12,550.00 | 11,291.30 | 67,090 |
| 2023-10-19 | 11,940.00 | 11,940.00 | 11,560.00 | 11,850.00 | 10,661.50 | 169,702 |
| 2023-10-18 | 12,130.00 | 12,210.00 | 11,830.00 | 11,950.00 | 10,751.47 | 20,989 |
| 2023-10-17 | 12,050.00 | 12,390.00 | 12,030.00 | 12,120.00 | 10,904.42 | 18,172 |
| 2023-10-16 | 12,730.00 | 12,780.00 | 11,850.00 | 12,030.00 | 10,823.45 | 71,709 |
| 2023-10-13 | 13,060.00 | 13,060.00 | 12,800.00 | 12,800.00 | 11,516.22 | 13,591 |
| 2023-10-12 | 13,100.00 | 13,310.00 | 13,050.00 | 13,050.00 | 11,741.15 | 7,136 |
| 2023-10-11 | 13,040.00 | 13,400.00 | 13,020.00 | 13,090.00 | 11,777.14 | 25,388 |
| 2023-10-10 | 13,580.00 | 13,590.00 | 12,940.00 | 13,040.00 | 11,732.15 | 66,729 |
| 2023-10-06 | 12,860.00 | 13,650.00 | 12,860.00 | 13,580.00 | 12,217.99 | 59,330 |
| 2023-10-05 | 12,820.00 | 13,250.00 | 12,800.00 | 13,030.00 | 11,723.16 | 26,975 |
| 2023-10-04 | 13,180.00 | 13,240.00 | 12,820.00 | 12,820.00 | 11,534.22 | 24,146 |
| 2023-09-27 | 12,670.00 | 13,500.00 | 12,670.00 | 13,180.00 | 11,858.11 | 27,942 |
| 2023-09-26 | 12,920.00 | 13,200.00 | 12,710.00 | 12,790.00 | 11,507.23 | 19,348 |
| 2023-09-25 | 13,100.00 | 13,400.00 | 13,000.00 | 13,000.00 | 11,696.16 | 24,883 |
| 2023-09-22 | 12,950.00 | 13,470.00 | 12,850.00 | 13,270.00 | 11,939.08 | 54,104 |
| 2023-09-21 | 13,400.00 | 13,750.00 | 12,980.00 | 13,290.00 | 11,957.08 | 87,072 |
| 2023-09-20 | 13,630.00 | 13,670.00 | 13,000.00 | 13,400.00 | 12,056.05 | 58,665 |
| 2023-09-19 | 13,640.00 | 13,840.00 | 13,460.00 | 13,630.00 | 12,262.98 | 59,454 |
| 2023-09-18 | 13,350.00 | 13,800.00 | 13,250.00 | 13,410.00 | 12,065.04 | 72,435 |
| 2023-09-15 | 13,300.00 | 13,760.00 | 13,300.00 | 13,350.00 | 12,011.06 | 82,586 |
| 2023-09-14 | 12,760.00 | 13,420.00 | 12,510.00 | 13,300.00 | 11,966.08 | 54,661 |
| 2023-09-13 | 12,940.00 | 13,290.00 | 12,340.00 | 12,530.00 | 11,273.30 | 56,388 |
| 2023-09-12 | 13,530.00 | 13,670.00 | 12,890.00 | 12,940.00 | 11,642.18 | 65,644 |
| 2023-09-11 | 13,360.00 | 13,740.00 | 13,230.00 | 13,520.00 | 12,164.01 | 60,264 |
| 2023-09-08 | 13,750.00 | 13,750.00 | 13,060.00 | 13,270.00 | 11,939.08 | 93,157 |
| 2023-09-07 | 14,030.00 | 14,030.00 | 13,580.00 | 13,630.00 | 12,262.98 | 56,603 |
| 2023-09-06 | 14,130.00 | 14,250.00 | 13,810.00 | 13,930.00 | 12,532.89 | 68,105 |
| 2023-09-05 | 13,490.00 | 14,170.00 | 13,380.00 | 14,100.00 | 12,685.84 | 182,301 |
| 2023-09-04 | 13,360.00 | 13,790.00 | 13,210.00 | 13,490.00 | 12,137.02 | 179,833 |
| 2023-09-01 | 13,440.00 | 13,440.00 | 13,070.00 | 13,170.00 | 11,849.11 | 34,394 |
| 2023-08-31 | 12,930.00 | 13,700.00 | 12,560.00 | 13,500.00 | 12,146.02 | 165,835 |
| 2023-08-30 | 13,170.00 | 13,290.00 | 12,800.00 | 12,920.00 | 11,624.19 | 51,253 |
| 2023-08-29 | 12,870.00 | 13,100.00 | 12,620.00 | 13,070.00 | 11,759.14 | 44,297 |
| 2023-08-28 | 12,810.00 | 13,150.00 | 12,550.00 | 12,630.00 | 11,363.27 | 25,596 |
| 2023-08-25 | 12,810.00 | 13,040.00 | 12,540.00 | 12,550.00 | 11,291.30 | 33,999 |
| 2023-08-24 | 13,030.00 | 13,260.00 | 12,850.00 | 13,020.00 | 11,714.16 | 68,977 |
| 2023-08-23 | 12,230.00 | 13,170.00 | 12,140.00 | 12,930.00 | 11,633.18 | 69,770 |
| 2023-08-22 | 12,710.00 | 12,750.00 | 12,110.00 | 12,300.00 | 11,066.37 | 42,777 |
| 2023-08-21 | 13,030.00 | 13,050.00 | 12,350.00 | 12,660.00 | 11,390.26 | 79,990 |
| 2023-08-18 | 10,820.00 | 13,000.00 | 10,820.00 | 12,970.00 | 11,669.17 | 451,817 |
| 2023-08-17 | 11,220.00 | 11,300.00 | 10,990.00 | 11,080.00 | 9,968.73 | 36,842 |
| 2023-08-16 | 11,510.00 | 11,850.00 | 11,300.00 | 11,320.00 | 10,184.66 | 24,203 |
| 2023-08-14 | 11,870.00 | 11,870.00 | 11,490.00 | 11,510.00 | 10,355.60 | 28,964 |
| 2023-08-11 | 11,890.00 | 11,900.00 | 11,740.00 | 11,800.00 | 10,616.52 | 24,304 |
| 2023-08-10 | 11,900.00 | 11,900.00 | 11,510.00 | 11,800.00 | 10,616.52 | 48,398 |
| 2023-08-09 | 11,790.00 | 11,900.00 | 11,680.00 | 11,770.00 | 10,589.53 | 11,783 |
| 2023-08-08 | 12,000.00 | 12,040.00 | 11,720.00 | 11,730.00 | 10,553.54 | 30,341 |
| 2023-08-07 | 11,970.00 | 12,250.00 | 11,880.00 | 11,900.00 | 10,706.49 | 22,007 |
| 2023-08-04 | 11,990.00 | 12,110.00 | 11,880.00 | 11,930.00 | 10,733.48 | 13,718 |
| 2023-08-03 | 12,180.00 | 12,300.00 | 11,810.00 | 11,990.00 | 10,787.46 | 69,815 |
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.