Quality Reliability Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 13,040.00 | 13,100.00 | 12,670.00 | 12,670.00 | 11,399.26 | 2,803 |
| 2023-02-07 | 12,840.00 | 13,290.00 | 12,600.00 | 13,110.00 | 11,795.13 | 2,543 |
| 2023-02-06 | 13,780.00 | 13,800.00 | 12,840.00 | 12,840.00 | 11,552.21 | 8,025 |
| 2023-02-03 | 14,050.00 | 14,210.00 | 13,610.00 | 13,790.00 | 12,406.93 | 1,916 |
| 2023-02-02 | 13,500.00 | 15,180.00 | 13,440.00 | 14,130.00 | 12,712.83 | 6,152 |
| 2023-02-01 | 12,000.00 | 13,380.00 | 11,710.00 | 12,800.00 | 11,516.22 | 5,890 |
| 2023-01-31 | 11,650.00 | 11,890.00 | 11,510.00 | 11,650.00 | 10,481.56 | 1,888 |
| 2023-01-30 | 11,630.00 | 11,920.00 | 11,580.00 | 11,650.00 | 10,481.56 | 1,075 |
| 2023-01-27 | 11,930.00 | 11,940.00 | 11,630.00 | 11,850.00 | 10,661.50 | 768 |
| 2023-01-26 | 11,500.00 | 12,350.00 | 11,340.00 | 11,850.00 | 10,661.50 | 1,544 |
| 2023-01-25 | 11,250.00 | 11,520.00 | 11,210.00 | 11,350.00 | 10,211.65 | 444 |
| 2023-01-20 | 11,450.00 | 11,550.00 | 11,050.00 | 11,050.00 | 9,941.74 | 76,169 |
| 2023-01-19 | 11,150.00 | 11,500.00 | 11,150.00 | 11,450.00 | 10,301.62 | 66,722 |
| 2023-01-18 | 11,350.00 | 11,450.00 | 11,200.00 | 11,250.00 | 10,121.68 | 50,781 |
| 2023-01-17 | 11,500.00 | 11,800.00 | 11,350.00 | 11,350.00 | 10,211.65 | 93,855 |
| 2023-01-16 | 11,200.00 | 11,700.00 | 11,100.00 | 11,550.00 | 10,391.59 | 127,491 |
| 2023-01-13 | 11,050.00 | 11,450.00 | 10,950.00 | 11,100.00 | 9,986.72 | 121,212 |
| 2023-01-12 | 11,050.00 | 11,100.00 | 10,800.00 | 10,950.00 | 9,851.77 | 93,116 |
| 2023-01-11 | 11,000.00 | 11,100.00 | 10,900.00 | 10,950.00 | 9,851.77 | 89,795 |
| 2023-01-10 | 11,200.00 | 11,200.00 | 10,750.00 | 10,950.00 | 9,851.77 | 256,161 |
| 2023-01-09 | 11,550.00 | 11,750.00 | 11,350.00 | 11,350.00 | 10,211.65 | 74,244 |
| 2023-01-06 | 11,300.00 | 11,700.00 | 11,050.00 | 11,500.00 | 10,346.61 | 200,297 |
| 2023-01-05 | 12,450.00 | 12,550.00 | 11,950.00 | 12,050.00 | 10,841.44 | 62,088 |
| 2023-01-04 | 12,650.00 | 12,650.00 | 12,100.00 | 12,350.00 | 11,111.36 | 46,825 |
| 2023-01-03 | 12,050.00 | 12,850.00 | 12,050.00 | 12,500.00 | 11,246.31 | 90,265 |
| 2023-01-02 | 12,000.00 | 12,250.00 | 11,900.00 | 12,000.00 | 10,796.46 | 51,180 |
| 2022-12-29 | 12,500.00 | 12,500.00 | 12,000.00 | 12,000.00 | 10,796.46 | 71,603 |
| 2022-12-28 | 12,150.00 | 12,750.00 | 12,050.00 | 12,500.00 | 11,246.31 | 113,024 |
| 2022-12-27 | 12,000.00 | 12,200.00 | 11,950.00 | 12,050.00 | 10,409.59 | 81,257 |
| 2022-12-26 | 11,950.00 | 12,500.00 | 11,800.00 | 12,050.00 | 10,409.59 | 166,697 |
| 2022-12-23 | 11,800.00 | 13,100.00 | 11,800.00 | 11,850.00 | 10,236.81 | 452,700 |
| 2022-12-22 | 12,150.00 | 12,600.00 | 11,800.00 | 11,900.00 | 10,280.01 | 195,466 |
| 2022-12-21 | 12,600.00 | 14,500.00 | 12,100.00 | 12,100.00 | 10,452.78 | 1,296,469 |
| 2022-12-20 | 14,900.00 | 15,350.00 | 12,600.00 | 12,600.00 | 10,884.71 | 736,859 |
| 2022-12-19 | 15,400.00 | 15,400.00 | 14,950.00 | 15,400.00 | 13,303.54 | 916,799 |
| 2022-12-16 | 34,900.00 | 35,800.00 | 34,600.00 | 35,500.00 | 10,222.41 | 282,834 |
| 2022-12-15 | 34,850.00 | 35,250.00 | 34,150.00 | 34,850.00 | 10,035.24 | 135,594 |
| 2022-12-14 | 35,950.00 | 36,150.00 | 34,700.00 | 34,750.00 | 10,006.45 | 235,386 |
| 2022-12-13 | 36,150.00 | 36,400.00 | 35,750.00 | 35,850.00 | 10,323.20 | 105,642 |
| 2022-12-12 | 35,650.00 | 36,750.00 | 35,200.00 | 36,050.00 | 10,380.79 | 103,317 |
| 2022-12-09 | 36,150.00 | 36,700.00 | 35,300.00 | 35,600.00 | 10,251.21 | 153,555 |
| 2022-12-08 | 37,950.00 | 37,950.00 | 36,250.00 | 36,250.00 | 10,438.38 | 202,842 |
| 2022-12-07 | 36,300.00 | 38,200.00 | 36,150.00 | 37,450.00 | 10,783.93 | 421,068 |
| 2022-12-06 | 38,650.00 | 39,100.00 | 36,050.00 | 36,550.00 | 10,524.77 | 847,920 |
| 2022-12-05 | 39,400.00 | 41,750.00 | 38,400.00 | 39,100.00 | 11,259.05 | 644,124 |
| 2022-12-02 | 34,700.00 | 41,650.00 | 34,700.00 | 39,100.00 | 11,259.05 | 1,929,282 |
| 2022-12-01 | 34,900.00 | 35,200.00 | 34,450.00 | 34,700.00 | 9,992.05 | 67,341 |
| 2022-11-30 | 34,200.00 | 35,050.00 | 34,200.00 | 34,750.00 | 10,006.45 | 56,448 |
| 2022-11-29 | 33,800.00 | 35,050.00 | 33,500.00 | 34,600.00 | 9,963.26 | 121,797 |
| 2022-11-28 | 33,300.00 | 34,000.00 | 33,000.00 | 33,800.00 | 9,732.89 | 92,016 |
| 2022-11-25 | 34,050.00 | 34,100.00 | 33,400.00 | 33,450.00 | 9,632.11 | 122,232 |
| 2022-11-24 | 34,100.00 | 35,050.00 | 33,850.00 | 34,050.00 | 9,804.88 | 94,044 |
| 2022-11-23 | 35,400.00 | 35,400.00 | 33,850.00 | 33,900.00 | 9,761.69 | 216,393 |
| 2022-11-22 | 34,500.00 | 35,900.00 | 34,050.00 | 35,550.00 | 10,236.81 | 360,861 |
| 2022-11-21 | 34,300.00 | 34,500.00 | 33,650.00 | 34,000.00 | 9,790.48 | 87,285 |
| 2022-11-18 | 34,250.00 | 35,050.00 | 33,700.00 | 33,750.00 | 9,718.49 | 156,660 |
| 2022-11-17 | 34,700.00 | 34,700.00 | 33,700.00 | 33,850.00 | 9,747.29 | 141,522 |
| 2022-11-16 | 32,700.00 | 35,300.00 | 32,400.00 | 34,700.00 | 9,992.05 | 529,935 |
| 2022-11-15 | 32,750.00 | 32,950.00 | 32,200.00 | 32,450.00 | 9,344.15 | 153,441 |
| 2022-11-14 | 33,250.00 | 33,500.00 | 32,400.00 | 32,600.00 | 9,387.34 | 173,553 |
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.