Quality Reliability Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 12,630.00 | 12,740.00 | 12,110.00 | 12,190.00 | 10,967.40 | 47,644 |
| 2023-08-01 | 12,500.00 | 12,730.00 | 12,450.00 | 12,730.00 | 11,453.24 | 35,660 |
| 2023-07-31 | 12,650.00 | 12,690.00 | 12,330.00 | 12,510.00 | 11,255.31 | 25,461 |
| 2023-07-28 | 12,370.00 | 12,550.00 | 12,300.00 | 12,500.00 | 11,246.31 | 16,257 |
| 2023-07-27 | 12,050.00 | 12,530.00 | 12,000.00 | 12,330.00 | 11,093.36 | 36,658 |
| 2023-07-26 | 12,410.00 | 12,750.00 | 11,920.00 | 12,060.00 | 10,850.44 | 133,759 |
| 2023-07-25 | 12,420.00 | 12,590.00 | 12,290.00 | 12,340.00 | 11,102.36 | 49,546 |
| 2023-07-24 | 12,690.00 | 12,780.00 | 12,320.00 | 12,420.00 | 11,174.34 | 49,320 |
| 2023-07-21 | 13,000.00 | 13,000.00 | 12,550.00 | 12,590.00 | 11,327.29 | 69,642 |
| 2023-07-20 | 12,700.00 | 13,150.00 | 12,550.00 | 13,100.00 | 11,786.13 | 65,899 |
| 2023-07-19 | 13,350.00 | 13,440.00 | 12,730.00 | 12,800.00 | 11,516.22 | 93,420 |
| 2023-07-18 | 13,780.00 | 13,780.00 | 13,070.00 | 13,300.00 | 11,966.08 | 68,662 |
| 2023-07-17 | 12,860.00 | 13,880.00 | 12,750.00 | 13,580.00 | 12,217.99 | 142,227 |
| 2023-07-14 | 13,050.00 | 13,150.00 | 12,710.00 | 13,010.00 | 11,705.16 | 109,367 |
| 2023-07-13 | 12,540.00 | 13,200.00 | 12,510.00 | 12,840.00 | 11,552.21 | 47,887 |
| 2023-07-12 | 12,740.00 | 12,740.00 | 12,420.00 | 12,440.00 | 11,192.33 | 32,608 |
| 2023-07-11 | 12,390.00 | 12,550.00 | 12,300.00 | 12,500.00 | 11,246.31 | 27,149 |
| 2023-07-10 | 12,500.00 | 12,690.00 | 12,220.00 | 12,310.00 | 11,075.37 | 54,857 |
| 2023-07-07 | 12,710.00 | 12,760.00 | 12,450.00 | 12,510.00 | 11,255.31 | 72,771 |
| 2023-07-06 | 12,920.00 | 13,090.00 | 12,570.00 | 12,710.00 | 11,435.25 | 85,266 |
| 2023-07-05 | 13,740.00 | 13,740.00 | 13,030.00 | 13,030.00 | 11,723.16 | 72,975 |
| 2023-07-04 | 13,260.00 | 13,740.00 | 13,120.00 | 13,670.00 | 12,298.97 | 78,978 |
| 2023-07-03 | 13,480.00 | 13,650.00 | 13,210.00 | 13,280.00 | 11,948.08 | 58,284 |
| 2023-06-30 | 13,300.00 | 13,570.00 | 13,000.00 | 13,490.00 | 12,137.02 | 26,902 |
| 2023-06-29 | 13,580.00 | 13,700.00 | 13,400.00 | 13,410.00 | 12,065.04 | 41,446 |
| 2023-06-28 | 13,820.00 | 13,980.00 | 13,610.00 | 13,630.00 | 12,262.98 | 36,196 |
| 2023-06-27 | 13,710.00 | 13,960.00 | 13,520.00 | 13,820.00 | 12,433.92 | 61,665 |
| 2023-06-26 | 13,780.00 | 13,910.00 | 13,330.00 | 13,910.00 | 12,514.90 | 100,553 |
| 2023-06-23 | 13,800.00 | 14,000.00 | 13,560.00 | 13,600.00 | 12,235.99 | 41,698 |
| 2023-06-22 | 13,810.00 | 14,050.00 | 13,710.00 | 13,800.00 | 12,415.93 | 60,294 |
| 2023-06-21 | 14,310.00 | 14,560.00 | 13,850.00 | 14,060.00 | 12,649.85 | 75,925 |
| 2023-06-20 | 14,780.00 | 14,800.00 | 14,130.00 | 14,380.00 | 12,937.76 | 75,561 |
| 2023-06-19 | 14,910.00 | 15,080.00 | 14,510.00 | 14,800.00 | 13,315.63 | 75,148 |
| 2023-06-16 | 14,990.00 | 15,040.00 | 14,630.00 | 14,830.00 | 13,342.62 | 92,488 |
| 2023-06-15 | 14,510.00 | 15,090.00 | 14,100.00 | 14,820.00 | 13,333.63 | 164,846 |
| 2023-06-14 | 14,800.00 | 14,970.00 | 14,310.00 | 14,500.00 | 13,045.72 | 95,661 |
| 2023-06-13 | 14,890.00 | 15,160.00 | 14,600.00 | 14,810.00 | 13,324.63 | 145,817 |
| 2023-06-12 | 14,420.00 | 14,980.00 | 14,340.00 | 14,750.00 | 13,270.65 | 125,916 |
| 2023-06-09 | 13,910.00 | 14,980.00 | 13,550.00 | 14,570.00 | 13,108.70 | 282,784 |
| 2023-06-08 | 14,230.00 | 14,230.00 | 13,130.00 | 13,950.00 | 12,550.88 | 71,341 |
| 2023-06-07 | 14,360.00 | 14,430.00 | 13,790.00 | 14,240.00 | 12,811.80 | 176,836 |
| 2023-06-05 | 14,490.00 | 14,800.00 | 14,060.00 | 14,340.00 | 12,901.77 | 177,648 |
| 2023-06-02 | 14,020.00 | 14,700.00 | 13,780.00 | 14,330.00 | 12,892.77 | 338,819 |
| 2023-06-01 | 12,770.00 | 13,970.00 | 12,770.00 | 13,970.00 | 12,568.88 | 351,717 |
| 2023-05-31 | 12,800.00 | 12,950.00 | 12,520.00 | 12,730.00 | 11,453.24 | 93,882 |
| 2023-05-30 | 12,300.00 | 12,820.00 | 12,270.00 | 12,800.00 | 11,516.22 | 96,961 |
| 2023-05-26 | 12,380.00 | 12,560.00 | 12,180.00 | 12,190.00 | 10,967.40 | 91,054 |
| 2023-05-25 | 12,550.00 | 12,680.00 | 12,290.00 | 12,350.00 | 11,111.36 | 116,886 |
| 2023-05-24 | 12,300.00 | 12,450.00 | 12,180.00 | 12,310.00 | 11,075.37 | 46,341 |
| 2023-05-23 | 12,680.00 | 12,890.00 | 12,300.00 | 12,330.00 | 11,093.36 | 136,302 |
| 2023-05-22 | 12,800.00 | 13,000.00 | 12,680.00 | 12,680.00 | 11,408.26 | 67,572 |
| 2023-05-19 | 12,330.00 | 13,110.00 | 12,330.00 | 12,730.00 | 11,453.24 | 226,283 |
| 2023-05-18 | 12,220.00 | 12,320.00 | 12,090.00 | 12,250.00 | 11,021.39 | 51,556 |
| 2023-05-17 | 11,990.00 | 12,230.00 | 11,940.00 | 12,050.00 | 10,841.44 | 60,035 |
| 2023-05-16 | 12,350.00 | 12,460.00 | 11,990.00 | 12,010.00 | 10,805.46 | 180,181 |
| 2023-05-15 | 12,440.00 | 14,250.00 | 11,910.00 | 12,350.00 | 11,111.36 | 1,583,913 |
| 2023-05-12 | 12,640.00 | 12,640.00 | 12,370.00 | 12,370.00 | 11,129.35 | 49,550 |
| 2023-05-11 | 12,530.00 | 12,730.00 | 12,530.00 | 12,560.00 | 11,300.29 | 33,130 |
| 2023-05-10 | 13,000.00 | 13,010.00 | 12,460.00 | 12,520.00 | 11,264.31 | 146,991 |
| 2023-05-09 | 13,290.00 | 13,390.00 | 12,960.00 | 13,120.00 | 11,804.13 | 47,899 |
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.