Quality Reliability Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 12,700.00 | 13,500.00 | 12,700.00 | 13,270.00 | 11,939.08 | 92,535 |
| 2023-05-04 | 13,020.00 | 13,150.00 | 12,680.00 | 12,680.00 | 11,408.26 | 82,956 |
| 2023-05-03 | 12,930.00 | 13,470.00 | 12,820.00 | 13,210.00 | 11,885.10 | 74,119 |
| 2023-05-02 | 12,700.00 | 12,990.00 | 12,450.00 | 12,930.00 | 11,633.18 | 119,958 |
| 2023-04-28 | 12,750.00 | 13,070.00 | 12,540.00 | 12,690.00 | 11,417.26 | 97,743 |
| 2023-04-27 | 12,870.00 | 13,080.00 | 12,660.00 | 12,770.00 | 11,489.23 | 51,658 |
| 2023-04-26 | 13,250.00 | 13,420.00 | 12,830.00 | 12,850.00 | 11,561.21 | 66,803 |
| 2023-04-25 | 13,620.00 | 13,620.00 | 12,910.00 | 13,070.00 | 11,759.14 | 126,018 |
| 2023-04-24 | 13,900.00 | 14,250.00 | 13,200.00 | 13,460.00 | 12,110.03 | 155,942 |
| 2023-04-21 | 13,440.00 | 14,280.00 | 13,440.00 | 14,000.00 | 12,595.87 | 409,185 |
| 2023-04-20 | 13,030.00 | 13,800.00 | 12,900.00 | 13,380.00 | 12,038.05 | 337,681 |
| 2023-04-19 | 12,630.00 | 13,100.00 | 12,610.00 | 13,000.00 | 11,696.16 | 111,922 |
| 2023-04-18 | 12,740.00 | 12,820.00 | 12,450.00 | 12,520.00 | 11,264.31 | 102,817 |
| 2023-04-17 | 12,910.00 | 12,960.00 | 12,690.00 | 12,770.00 | 11,489.23 | 75,720 |
| 2023-04-14 | 13,170.00 | 13,280.00 | 12,960.00 | 12,960.00 | 11,660.18 | 81,634 |
| 2023-04-13 | 13,010.00 | 13,250.00 | 12,850.00 | 13,040.00 | 11,732.15 | 109,816 |
| 2023-04-12 | 13,290.00 | 13,300.00 | 12,800.00 | 13,170.00 | 11,849.11 | 122,356 |
| 2023-04-11 | 13,130.00 | 13,450.00 | 13,000.00 | 13,290.00 | 11,957.08 | 117,940 |
| 2023-04-10 | 14,100.00 | 14,100.00 | 13,100.00 | 13,130.00 | 11,813.13 | 184,036 |
| 2023-04-07 | 13,470.00 | 13,940.00 | 13,430.00 | 13,870.00 | 12,478.91 | 223,853 |
| 2023-04-06 | 13,750.00 | 13,890.00 | 13,190.00 | 13,280.00 | 11,948.08 | 145,315 |
| 2023-04-05 | 13,710.00 | 14,380.00 | 13,710.00 | 13,930.00 | 12,532.89 | 203,088 |
| 2023-04-04 | 13,660.00 | 13,980.00 | 13,400.00 | 13,700.00 | 12,325.96 | 157,912 |
| 2023-04-03 | 14,000.00 | 14,040.00 | 13,400.00 | 13,650.00 | 12,280.97 | 211,891 |
| 2023-03-31 | 15,040.00 | 15,240.00 | 13,940.00 | 14,000.00 | 12,595.87 | 474,588 |
| 2023-03-30 | 14,800.00 | 16,200.00 | 14,450.00 | 15,040.00 | 13,531.56 | 2,211,873 |
| 2023-03-29 | 13,710.00 | 14,240.00 | 13,240.00 | 14,200.00 | 12,775.81 | 1,055,519 |
| 2023-03-28 | 12,560.00 | 13,700.00 | 12,300.00 | 13,570.00 | 12,209.00 | 355,345 |
| 2023-03-27 | 12,940.00 | 12,940.00 | 12,390.00 | 12,450.00 | 11,201.33 | 55,082 |
| 2023-03-24 | 12,160.00 | 12,850.00 | 12,110.00 | 12,600.00 | 11,336.28 | 134,622 |
| 2023-03-23 | 12,650.00 | 12,650.00 | 11,910.00 | 12,080.00 | 10,868.44 | 72,738 |
| 2023-03-22 | 12,470.00 | 12,850.00 | 12,350.00 | 12,460.00 | 11,210.32 | 67,795 |
| 2023-03-21 | 12,220.00 | 12,560.00 | 12,220.00 | 12,310.00 | 11,075.37 | 33,481 |
| 2023-03-20 | 12,330.00 | 12,520.00 | 12,170.00 | 12,220.00 | 10,994.39 | 54,773 |
| 2023-03-17 | 12,070.00 | 12,560.00 | 11,920.00 | 12,340.00 | 11,102.36 | 70,437 |
| 2023-03-16 | 12,050.00 | 12,160.00 | 11,570.00 | 11,780.00 | 10,598.52 | 90,561 |
| 2023-03-15 | 12,050.00 | 12,280.00 | 12,000.00 | 12,050.00 | 10,841.44 | 61,041 |
| 2023-03-14 | 12,860.00 | 12,860.00 | 11,700.00 | 11,790.00 | 10,607.52 | 322,478 |
| 2023-03-13 | 12,700.00 | 12,900.00 | 12,490.00 | 12,830.00 | 11,543.21 | 115,276 |
| 2023-03-10 | 13,120.00 | 13,300.00 | 12,820.00 | 12,900.00 | 11,606.19 | 65,992 |
| 2023-03-09 | 13,840.00 | 13,850.00 | 13,200.00 | 13,290.00 | 11,957.08 | 156,577 |
| 2023-03-08 | 13,480.00 | 13,810.00 | 13,180.00 | 13,560.00 | 12,200.00 | 142,318 |
| 2023-03-07 | 13,790.00 | 13,870.00 | 13,410.00 | 13,670.00 | 12,298.97 | 176,861 |
| 2023-03-06 | 12,900.00 | 13,830.00 | 12,670.00 | 13,770.00 | 12,388.94 | 375,819 |
| 2023-03-03 | 12,540.00 | 13,380.00 | 12,420.00 | 12,720.00 | 11,444.25 | 306,750 |
| 2023-03-02 | 12,970.00 | 12,970.00 | 12,300.00 | 12,350.00 | 11,111.36 | 136,527 |
| 2023-02-28 | 12,790.00 | 12,940.00 | 12,610.00 | 12,810.00 | 11,525.22 | 129,581 |
| 2023-02-27 | 13,140.00 | 13,160.00 | 12,730.00 | 12,780.00 | 11,498.23 | 172,765 |
| 2023-02-24 | 12,880.00 | 13,170.00 | 12,510.00 | 13,120.00 | 11,804.13 | 9,772 |
| 2023-02-23 | 13,100.00 | 13,150.00 | 12,700.00 | 12,730.00 | 11,453.24 | 1,937 |
| 2023-02-22 | 12,850.00 | 13,020.00 | 12,640.00 | 13,010.00 | 11,705.16 | 936 |
| 2023-02-21 | 13,190.00 | 13,490.00 | 12,820.00 | 13,010.00 | 11,705.16 | 1,147 |
| 2023-02-20 | 12,890.00 | 13,240.00 | 12,810.00 | 13,070.00 | 11,759.14 | 1,844 |
| 2023-02-17 | 13,300.00 | 13,400.00 | 12,860.00 | 12,900.00 | 11,606.19 | 2,839 |
| 2023-02-16 | 13,190.00 | 13,740.00 | 13,050.00 | 13,600.00 | 12,235.99 | 8,398 |
| 2023-02-15 | 13,690.00 | 13,910.00 | 13,000.00 | 13,100.00 | 11,786.13 | 7,052 |
| 2023-02-14 | 12,670.00 | 15,880.00 | 12,220.00 | 13,610.00 | 12,244.98 | 19,662 |
| 2023-02-13 | 12,550.00 | 12,950.00 | 12,430.00 | 12,640.00 | 11,372.27 | 1,577 |
| 2023-02-10 | 12,210.00 | 12,650.00 | 12,190.00 | 12,210.00 | 10,985.40 | 1,787 |
| 2023-02-09 | 12,700.00 | 12,700.00 | 12,220.00 | 12,280.00 | 11,048.38 | 1,418 |
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.