Quality Reliability Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 16,400.00 | 16,530.00 | 16,010.00 | 16,230.00 | 15,738.18 | 52,488 |
| 2025-10-23 | 16,370.00 | 16,470.00 | 15,950.00 | 16,190.00 | 15,699.39 | 46,033 |
| 2025-10-22 | 16,350.00 | 16,420.00 | 15,700.00 | 16,400.00 | 15,903.03 | 76,467 |
| 2025-10-21 | 16,870.00 | 17,200.00 | 16,330.00 | 16,340.00 | 15,844.85 | 114,911 |
| 2025-10-20 | 17,400.00 | 17,400.00 | 16,700.00 | 16,870.00 | 16,358.79 | 107,744 |
| 2025-10-17 | 17,000.00 | 17,680.00 | 16,680.00 | 17,240.00 | 16,717.58 | 252,112 |
| 2025-10-16 | 17,050.00 | 17,120.00 | 16,690.00 | 16,850.00 | 16,339.39 | 69,744 |
| 2025-10-15 | 16,540.00 | 17,280.00 | 16,540.00 | 17,040.00 | 16,523.64 | 93,284 |
| 2025-10-14 | 18,190.00 | 18,190.00 | 16,500.00 | 16,510.00 | 16,009.70 | 236,209 |
| 2025-10-13 | 17,350.00 | 17,900.00 | 17,050.00 | 17,840.00 | 17,299.39 | 146,653 |
| 2025-10-10 | 19,000.00 | 19,000.00 | 17,600.00 | 17,820.00 | 17,280.00 | 356,385 |
| 2025-10-02 | 17,430.00 | 18,770.00 | 17,250.00 | 18,440.00 | 17,881.21 | 559,900 |
| 2025-10-01 | 17,140.00 | 17,540.00 | 16,940.00 | 17,030.00 | 16,513.94 | 109,731 |
| 2025-09-30 | 17,440.00 | 17,600.00 | 16,770.00 | 17,030.00 | 16,513.94 | 118,431 |
| 2025-09-29 | 16,870.00 | 17,510.00 | 16,650.00 | 17,410.00 | 16,882.42 | 166,613 |
| 2025-09-26 | 18,110.00 | 18,130.00 | 16,690.00 | 16,720.00 | 16,213.33 | 345,152 |
| 2025-09-25 | 18,500.00 | 18,640.00 | 17,520.00 | 18,210.00 | 17,658.18 | 415,786 |
| 2025-09-24 | 19,110.00 | 19,290.00 | 18,200.00 | 18,530.00 | 17,968.48 | 409,328 |
| 2025-09-23 | 16,690.00 | 19,210.00 | 16,220.00 | 19,150.00 | 18,569.70 | 1,244,090 |
| 2025-09-22 | 15,040.00 | 16,600.00 | 15,040.00 | 16,540.00 | 16,038.79 | 294,591 |
| 2025-09-19 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 14,933.33 | 0 |
| 2025-09-18 | 15,000.00 | 15,620.00 | 14,840.00 | 15,400.00 | 14,933.33 | 118,039 |
| 2025-09-17 | 14,900.00 | 15,150.00 | 14,640.00 | 14,900.00 | 14,448.48 | 70,445 |
| 2025-09-16 | 15,040.00 | 15,200.00 | 14,810.00 | 15,020.00 | 14,564.85 | 63,064 |
| 2025-09-15 | 14,800.00 | 15,200.00 | 14,430.00 | 15,040.00 | 14,584.24 | 133,686 |
| 2025-09-12 | 14,490.00 | 14,960.00 | 14,380.00 | 14,610.00 | 14,167.27 | 198,651 |
| 2025-09-11 | 14,150.00 | 14,440.00 | 14,120.00 | 14,350.00 | 13,915.15 | 92,034 |
| 2025-09-10 | 13,960.00 | 14,280.00 | 13,820.00 | 14,070.00 | 13,643.64 | 67,600 |
| 2025-09-09 | 13,810.00 | 14,800.00 | 13,570.00 | 13,930.00 | 13,507.88 | 386,325 |
| 2025-09-08 | 13,100.00 | 13,570.00 | 13,070.00 | 13,550.00 | 13,139.39 | 52,147 |
| 2025-09-05 | 12,190.00 | 13,700.00 | 12,190.00 | 13,140.00 | 12,741.82 | 260,974 |
| 2025-09-04 | 12,150.00 | 12,290.00 | 11,900.00 | 12,120.00 | 11,752.73 | 21,721 |
| 2025-09-03 | 12,080.00 | 12,130.00 | 11,970.00 | 12,040.00 | 11,675.15 | 14,103 |
| 2025-09-02 | 12,050.00 | 12,170.00 | 12,000.00 | 12,080.00 | 11,713.94 | 11,758 |
| 2025-09-01 | 12,240.00 | 12,250.00 | 11,920.00 | 12,180.00 | 11,810.91 | 11,020 |
| 2025-08-29 | 12,400.00 | 12,410.00 | 12,110.00 | 12,240.00 | 11,869.09 | 10,013 |
| 2025-08-28 | 12,290.00 | 12,480.00 | 12,000.00 | 12,400.00 | 12,024.24 | 17,926 |
| 2025-08-27 | 12,400.00 | 12,400.00 | 12,250.00 | 12,400.00 | 12,024.24 | 3,898 |
| 2025-08-26 | 12,150.00 | 12,480.00 | 12,150.00 | 12,400.00 | 12,024.24 | 7,592 |
| 2025-08-25 | 12,210.00 | 12,600.00 | 12,210.00 | 12,250.00 | 11,878.79 | 10,387 |
| 2025-08-22 | 12,060.00 | 12,320.00 | 12,060.00 | 12,210.00 | 11,840.00 | 11,764 |
| 2025-08-21 | 12,220.00 | 12,370.00 | 12,010.00 | 12,180.00 | 11,810.91 | 13,498 |
| 2025-08-20 | 12,090.00 | 12,270.00 | 11,750.00 | 12,270.00 | 11,898.18 | 32,913 |
| 2025-08-19 | 12,510.00 | 12,630.00 | 12,260.00 | 12,270.00 | 11,898.18 | 24,267 |
| 2025-08-18 | 12,890.00 | 12,890.00 | 12,480.00 | 12,510.00 | 12,130.91 | 16,111 |
| 2025-08-14 | 13,170.00 | 13,250.00 | 12,750.00 | 12,910.00 | 12,518.79 | 21,643 |
| 2025-08-13 | 12,970.00 | 13,200.00 | 12,950.00 | 13,170.00 | 12,770.91 | 11,021 |
| 2025-08-12 | 12,900.00 | 13,200.00 | 12,800.00 | 13,000.00 | 12,606.06 | 20,308 |
| 2025-08-11 | 12,970.00 | 13,130.00 | 12,850.00 | 12,900.00 | 12,509.09 | 26,273 |
| 2025-08-08 | 12,900.00 | 13,280.00 | 12,830.00 | 12,970.00 | 12,576.97 | 29,298 |
| 2025-08-07 | 12,800.00 | 13,370.00 | 12,680.00 | 12,870.00 | 12,480.00 | 12,331 |
| 2025-08-06 | 12,630.00 | 12,830.00 | 12,520.00 | 12,800.00 | 12,412.12 | 14,393 |
| 2025-08-05 | 12,590.00 | 13,100.00 | 12,590.00 | 12,750.00 | 12,363.64 | 24,168 |
| 2025-08-04 | 12,650.00 | 12,890.00 | 12,330.00 | 12,580.00 | 12,198.79 | 24,960 |
| 2025-08-01 | 13,240.00 | 13,240.00 | 12,410.00 | 12,580.00 | 12,198.79 | 42,755 |
| 2025-07-31 | 13,540.00 | 13,540.00 | 13,150.00 | 13,240.00 | 12,838.79 | 15,287 |
| 2025-07-30 | 12,900.00 | 13,450.00 | 12,850.00 | 13,450.00 | 13,042.42 | 26,731 |
| 2025-07-29 | 13,080.00 | 13,100.00 | 12,720.00 | 12,890.00 | 12,499.39 | 16,091 |
| 2025-07-28 | 12,610.00 | 13,150.00 | 12,610.00 | 13,080.00 | 12,683.64 | 30,875 |
| 2025-07-25 | 12,970.00 | 13,030.00 | 12,610.00 | 12,610.00 | 12,227.88 | 22,624 |
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.