Quality Reliability Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 15,540.00 | 16,080.00 | 15,020.00 | 15,710.00 | 15,710.00 | 81,059 |
| 2026-01-19 | 15,490.00 | 15,850.00 | 15,200.00 | 15,620.00 | 15,620.00 | 51,447 |
| 2026-01-16 | 15,930.00 | 15,930.00 | 15,470.00 | 15,490.00 | 15,490.00 | 58,523 |
| 2026-01-15 | 15,720.00 | 15,830.00 | 15,380.00 | 15,710.00 | 15,710.00 | 82,318 |
| 2026-01-14 | 16,000.00 | 16,370.00 | 15,620.00 | 15,720.00 | 15,720.00 | 64,669 |
| 2026-01-13 | 16,340.00 | 16,500.00 | 15,820.00 | 15,920.00 | 15,920.00 | 95,059 |
| 2026-01-12 | 15,800.00 | 16,500.00 | 15,800.00 | 16,260.00 | 16,260.00 | 132,680 |
| 2026-01-09 | 15,900.00 | 16,100.00 | 15,410.00 | 15,600.00 | 15,600.00 | 79,469 |
| 2026-01-08 | 16,570.00 | 16,670.00 | 16,000.00 | 16,130.00 | 16,130.00 | 95,916 |
| 2026-01-07 | 17,100.00 | 17,700.00 | 16,280.00 | 16,570.00 | 16,570.00 | 145,095 |
| 2026-01-06 | 17,050.00 | 17,120.00 | 16,690.00 | 16,910.00 | 16,910.00 | 86,897 |
| 2026-01-05 | 17,760.00 | 18,200.00 | 16,930.00 | 17,120.00 | 17,120.00 | 178,900 |
| 2026-01-02 | 15,920.00 | 17,790.00 | 15,920.00 | 17,750.00 | 17,750.00 | 318,565 |
| 2025-12-30 | 15,700.00 | 16,120.00 | 15,500.00 | 15,900.00 | 15,900.00 | 50,768 |
| 2025-12-29 | 15,900.00 | 15,940.00 | 15,500.00 | 15,800.00 | 15,800.00 | 62,334 |
| 2025-12-26 | 15,500.00 | 15,990.00 | 15,500.00 | 15,840.00 | 15,360.00 | 62,558 |
| 2025-12-24 | 15,460.00 | 15,910.00 | 15,000.00 | 15,490.00 | 15,020.61 | 42,629 |
| 2025-12-23 | 15,730.00 | 16,000.00 | 15,430.00 | 15,460.00 | 14,991.52 | 51,772 |
| 2025-12-22 | 15,280.00 | 16,140.00 | 15,280.00 | 15,740.00 | 15,263.03 | 116,336 |
| 2025-12-19 | 14,780.00 | 15,130.00 | 14,590.00 | 15,100.00 | 14,642.42 | 22,877 |
| 2025-12-18 | 14,440.00 | 14,790.00 | 14,100.00 | 14,700.00 | 14,254.55 | 29,635 |
| 2025-12-17 | 14,360.00 | 14,620.00 | 14,150.00 | 14,450.00 | 14,012.12 | 39,715 |
| 2025-12-16 | 15,130.00 | 15,210.00 | 14,320.00 | 14,320.00 | 13,886.06 | 84,969 |
| 2025-12-15 | 15,250.00 | 15,390.00 | 14,910.00 | 15,090.00 | 14,632.73 | 39,227 |
| 2025-12-12 | 14,980.00 | 15,330.00 | 14,810.00 | 15,270.00 | 14,807.27 | 42,282 |
| 2025-12-11 | 14,970.00 | 15,080.00 | 14,700.00 | 14,860.00 | 14,409.70 | 33,976 |
| 2025-12-10 | 14,880.00 | 15,150.00 | 14,790.00 | 14,850.00 | 14,400.00 | 37,737 |
| 2025-12-09 | 14,770.00 | 15,390.00 | 14,670.00 | 14,880.00 | 14,429.09 | 21,602 |
| 2025-12-08 | 14,860.00 | 14,970.00 | 14,700.00 | 14,860.00 | 14,409.70 | 29,234 |
| 2025-12-05 | 14,540.00 | 14,850.00 | 14,420.00 | 14,850.00 | 14,400.00 | 25,236 |
| 2025-12-04 | 14,890.00 | 14,890.00 | 14,510.00 | 14,520.00 | 14,080.00 | 36,404 |
| 2025-12-03 | 14,770.00 | 14,880.00 | 14,730.00 | 14,870.00 | 14,419.39 | 25,724 |
| 2025-12-02 | 14,850.00 | 14,920.00 | 14,670.00 | 14,760.00 | 14,312.73 | 30,171 |
| 2025-12-01 | 14,560.00 | 15,050.00 | 14,560.00 | 14,840.00 | 14,390.30 | 40,222 |
| 2025-11-28 | 14,290.00 | 14,660.00 | 14,250.00 | 14,510.00 | 14,070.30 | 22,456 |
| 2025-11-27 | 14,320.00 | 14,540.00 | 14,130.00 | 14,330.00 | 13,895.76 | 19,381 |
| 2025-11-26 | 14,600.00 | 14,620.00 | 14,100.00 | 14,310.00 | 13,876.36 | 23,097 |
| 2025-11-25 | 13,790.00 | 14,700.00 | 13,790.00 | 14,200.00 | 13,769.70 | 39,765 |
| 2025-11-24 | 13,850.00 | 13,990.00 | 13,570.00 | 13,650.00 | 13,236.36 | 20,721 |
| 2025-11-21 | 14,000.00 | 14,150.00 | 13,660.00 | 13,700.00 | 13,284.85 | 73,686 |
| 2025-11-20 | 14,360.00 | 14,780.00 | 14,300.00 | 14,530.00 | 14,089.70 | 26,709 |
| 2025-11-19 | 14,560.00 | 14,620.00 | 14,080.00 | 14,200.00 | 13,769.70 | 52,367 |
| 2025-11-18 | 15,000.00 | 15,410.00 | 14,500.00 | 14,560.00 | 14,118.79 | 69,646 |
| 2025-11-17 | 15,430.00 | 15,750.00 | 14,900.00 | 15,260.00 | 14,797.58 | 65,490 |
| 2025-11-14 | 15,830.00 | 15,830.00 | 15,300.00 | 15,300.00 | 14,836.36 | 83,450 |
| 2025-11-13 | 15,970.00 | 16,370.00 | 15,690.00 | 15,950.00 | 15,466.67 | 66,661 |
| 2025-11-12 | 16,250.00 | 16,250.00 | 15,700.00 | 15,970.00 | 15,486.06 | 77,186 |
| 2025-11-11 | 16,500.00 | 16,980.00 | 15,950.00 | 16,160.00 | 15,670.30 | 224,757 |
| 2025-11-10 | 15,120.00 | 18,610.00 | 15,000.00 | 16,500.00 | 16,000.00 | 2,011,643 |
| 2025-11-07 | 15,600.00 | 15,740.00 | 14,950.00 | 15,120.00 | 14,661.82 | 62,636 |
| 2025-11-06 | 15,520.00 | 15,890.00 | 15,280.00 | 15,750.00 | 15,272.73 | 50,564 |
| 2025-11-05 | 15,840.00 | 15,840.00 | 14,600.00 | 15,310.00 | 14,846.06 | 90,545 |
| 2025-11-04 | 16,010.00 | 16,200.00 | 15,730.00 | 15,860.00 | 15,379.39 | 75,417 |
| 2025-11-03 | 16,200.00 | 16,240.00 | 15,890.00 | 15,980.00 | 15,495.76 | 70,122 |
| 2025-10-31 | 16,300.00 | 16,300.00 | 15,940.00 | 16,090.00 | 15,602.42 | 55,109 |
| 2025-10-30 | 16,410.00 | 16,600.00 | 16,010.00 | 16,180.00 | 15,689.70 | 79,727 |
| 2025-10-29 | 16,280.00 | 16,650.00 | 16,270.00 | 16,390.00 | 15,893.33 | 65,234 |
| 2025-10-28 | 16,800.00 | 16,800.00 | 16,250.00 | 16,270.00 | 15,776.97 | 61,962 |
| 2025-10-27 | 16,800.00 | 16,910.00 | 16,520.00 | 16,660.00 | 16,155.15 | 92,396 |
| 2025-10-24 | 16,400.00 | 16,530.00 | 16,010.00 | 16,230.00 | 15,738.18 | 52,488 |
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.