Quality Reliability Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 13,030.00 | 13,190.00 | 12,900.00 | 12,950.00 | 12,557.58 | 22,987 |
| 2025-07-23 | 13,180.00 | 13,230.00 | 12,820.00 | 13,020.00 | 12,625.45 | 30,174 |
| 2025-07-22 | 13,590.00 | 13,590.00 | 13,170.00 | 13,190.00 | 12,790.30 | 21,838 |
| 2025-07-21 | 13,450.00 | 13,610.00 | 13,120.00 | 13,560.00 | 13,149.09 | 23,081 |
| 2025-07-18 | 13,480.00 | 13,630.00 | 13,360.00 | 13,450.00 | 13,042.42 | 17,278 |
| 2025-07-17 | 13,480.00 | 13,570.00 | 13,150.00 | 13,480.00 | 13,071.52 | 37,761 |
| 2025-07-16 | 13,320.00 | 13,500.00 | 13,080.00 | 13,470.00 | 13,061.82 | 30,758 |
| 2025-07-15 | 13,060.00 | 13,300.00 | 12,910.00 | 13,290.00 | 12,887.27 | 27,350 |
| 2025-07-14 | 13,150.00 | 13,150.00 | 12,960.00 | 13,030.00 | 12,635.15 | 22,924 |
| 2025-07-11 | 12,990.00 | 13,330.00 | 12,990.00 | 13,200.00 | 12,800.00 | 33,691 |
| 2025-07-10 | 13,040.00 | 13,210.00 | 12,950.00 | 12,990.00 | 12,596.36 | 21,447 |
| 2025-07-09 | 13,080.00 | 13,110.00 | 12,860.00 | 13,020.00 | 12,625.45 | 29,809 |
| 2025-07-08 | 13,000.00 | 13,300.00 | 13,000.00 | 13,080.00 | 12,683.64 | 14,894 |
| 2025-07-07 | 13,400.00 | 13,400.00 | 13,000.00 | 13,130.00 | 12,732.12 | 20,856 |
| 2025-07-04 | 13,710.00 | 13,790.00 | 13,230.00 | 13,400.00 | 12,993.94 | 28,147 |
| 2025-07-03 | 13,430.00 | 13,800.00 | 13,430.00 | 13,710.00 | 13,294.55 | 26,668 |
| 2025-07-02 | 13,670.00 | 13,690.00 | 13,230.00 | 13,530.00 | 13,120.00 | 26,965 |
| 2025-07-01 | 13,780.00 | 13,790.00 | 13,620.00 | 13,660.00 | 13,246.06 | 26,099 |
| 2025-06-30 | 13,880.00 | 14,030.00 | 13,570.00 | 13,680.00 | 13,265.45 | 27,461 |
| 2025-06-27 | 14,020.00 | 14,320.00 | 13,710.00 | 13,880.00 | 13,459.39 | 47,084 |
| 2025-06-26 | 14,380.00 | 14,670.00 | 13,950.00 | 14,090.00 | 13,663.03 | 50,709 |
| 2025-06-25 | 14,090.00 | 14,390.00 | 13,910.00 | 14,380.00 | 13,944.24 | 71,171 |
| 2025-06-24 | 13,630.00 | 14,210.00 | 13,610.00 | 13,970.00 | 13,546.67 | 73,980 |
| 2025-06-23 | 13,500.00 | 13,550.00 | 12,980.00 | 13,510.00 | 13,100.61 | 51,407 |
| 2025-06-20 | 13,450.00 | 13,690.00 | 13,370.00 | 13,560.00 | 13,149.09 | 38,110 |
| 2025-06-19 | 13,570.00 | 13,570.00 | 13,210.00 | 13,450.00 | 13,042.42 | 46,122 |
| 2025-06-18 | 13,180.00 | 13,680.00 | 13,150.00 | 13,530.00 | 13,120.00 | 58,700 |
| 2025-06-17 | 12,930.00 | 13,560.00 | 12,810.00 | 13,200.00 | 12,800.00 | 56,517 |
| 2025-06-16 | 12,870.00 | 12,970.00 | 12,650.00 | 12,930.00 | 12,538.18 | 31,785 |
| 2025-06-13 | 13,450.00 | 13,450.00 | 12,790.00 | 12,870.00 | 12,480.00 | 65,301 |
| 2025-06-12 | 13,620.00 | 13,620.00 | 13,350.00 | 13,450.00 | 13,042.42 | 40,359 |
| 2025-06-11 | 13,260.00 | 13,650.00 | 13,260.00 | 13,540.00 | 13,129.70 | 44,544 |
| 2025-06-10 | 13,330.00 | 13,360.00 | 13,060.00 | 13,260.00 | 12,858.18 | 26,114 |
| 2025-06-09 | 13,370.00 | 13,540.00 | 13,320.00 | 13,320.00 | 12,916.36 | 51,723 |
| 2025-06-05 | 13,030.00 | 13,470.00 | 13,000.00 | 13,360.00 | 12,955.15 | 41,530 |
| 2025-06-04 | 12,840.00 | 13,090.00 | 12,750.00 | 13,010.00 | 12,615.76 | 31,285 |
| 2025-06-02 | 12,700.00 | 12,760.00 | 12,510.00 | 12,700.00 | 12,315.15 | 22,108 |
| 2025-05-30 | 12,920.00 | 12,920.00 | 12,660.00 | 12,670.00 | 12,286.06 | 20,353 |
| 2025-05-29 | 12,800.00 | 13,040.00 | 12,760.00 | 12,930.00 | 12,538.18 | 35,473 |
| 2025-05-28 | 12,510.00 | 12,890.00 | 12,510.00 | 12,710.00 | 12,324.85 | 29,745 |
| 2025-05-27 | 12,780.00 | 12,780.00 | 12,420.00 | 12,460.00 | 12,082.42 | 30,093 |
| 2025-05-26 | 12,560.00 | 12,830.00 | 12,560.00 | 12,700.00 | 12,315.15 | 27,558 |
| 2025-05-23 | 12,760.00 | 12,890.00 | 12,550.00 | 12,550.00 | 12,169.70 | 36,532 |
| 2025-05-22 | 13,050.00 | 13,060.00 | 12,680.00 | 12,750.00 | 12,363.64 | 33,914 |
| 2025-05-21 | 13,040.00 | 13,800.00 | 13,040.00 | 13,110.00 | 12,712.73 | 108,471 |
| 2025-05-20 | 12,750.00 | 13,050.00 | 12,750.00 | 13,000.00 | 12,606.06 | 46,980 |
| 2025-05-19 | 12,600.00 | 12,950.00 | 12,600.00 | 12,750.00 | 12,363.64 | 28,234 |
| 2025-05-16 | 12,800.00 | 12,850.00 | 12,500.00 | 12,580.00 | 12,198.79 | 30,189 |
| 2025-05-15 | 12,930.00 | 12,990.00 | 12,010.00 | 12,710.00 | 12,324.85 | 20,806 |
| 2025-05-14 | 12,950.00 | 13,080.00 | 12,870.00 | 12,950.00 | 12,557.58 | 24,814 |
| 2025-05-13 | 12,730.00 | 13,150.00 | 12,730.00 | 12,850.00 | 12,460.61 | 40,052 |
| 2025-05-12 | 12,390.00 | 12,700.00 | 12,300.00 | 12,700.00 | 12,315.15 | 37,272 |
| 2025-05-09 | 12,390.00 | 12,390.00 | 11,540.00 | 12,290.00 | 11,917.58 | 31,515 |
| 2025-05-08 | 12,200.00 | 12,610.00 | 12,200.00 | 12,300.00 | 11,927.27 | 22,612 |
| 2025-05-07 | 12,220.00 | 12,300.00 | 12,010.00 | 12,200.00 | 11,830.30 | 20,480 |
| 2025-05-02 | 12,130.00 | 12,250.00 | 12,000.00 | 12,230.00 | 11,859.39 | 11,144 |
| 2025-04-30 | 12,160.00 | 12,290.00 | 12,020.00 | 12,050.00 | 11,684.85 | 16,547 |
| 2025-04-29 | 12,400.00 | 13,200.00 | 12,060.00 | 12,160.00 | 11,791.52 | 66,148 |
| 2025-04-28 | 12,490.00 | 12,540.00 | 12,300.00 | 12,350.00 | 11,975.76 | 10,731 |
| 2025-04-25 | 12,310.00 | 12,520.00 | 12,300.00 | 12,490.00 | 12,111.52 | 16,041 |
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.