Quality Reliability Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 12,490.00 | 12,490.00 | 12,160.00 | 12,310.00 | 11,936.97 | 12,202 |
| 2025-04-23 | 12,200.00 | 12,500.00 | 12,160.00 | 12,380.00 | 12,004.85 | 24,877 |
| 2025-04-22 | 11,890.00 | 12,210.00 | 11,840.00 | 12,170.00 | 11,801.21 | 23,388 |
| 2025-04-21 | 12,030.00 | 12,450.00 | 11,900.00 | 12,020.00 | 11,655.76 | 40,172 |
| 2025-04-18 | 11,670.00 | 12,040.00 | 11,390.00 | 12,030.00 | 11,665.45 | 40,411 |
| 2025-04-17 | 11,360.00 | 11,660.00 | 11,360.00 | 11,640.00 | 11,287.27 | 7,183 |
| 2025-04-16 | 11,590.00 | 11,590.00 | 11,370.00 | 11,450.00 | 11,103.03 | 11,798 |
| 2025-04-15 | 11,560.00 | 11,730.00 | 11,410.00 | 11,690.00 | 11,335.76 | 10,220 |
| 2025-04-14 | 11,090.00 | 11,590.00 | 11,030.00 | 11,590.00 | 11,238.79 | 20,937 |
| 2025-04-11 | 10,790.00 | 11,280.00 | 10,750.00 | 11,080.00 | 10,744.24 | 26,737 |
| 2025-04-10 | 10,600.00 | 10,950.00 | 10,600.00 | 10,900.00 | 10,569.70 | 26,005 |
| 2025-04-09 | 10,000.00 | 10,260.00 | 10,000.00 | 10,040.00 | 9,735.76 | 26,568 |
| 2025-04-08 | 10,400.00 | 10,650.00 | 10,200.00 | 10,290.00 | 9,978.18 | 25,770 |
| 2025-04-07 | 10,750.00 | 10,750.00 | 10,310.00 | 10,310.00 | 9,997.58 | 34,517 |
| 2025-04-04 | 10,910.00 | 11,260.00 | 10,800.00 | 11,030.00 | 10,695.76 | 25,108 |
| 2025-04-03 | 11,000.00 | 11,250.00 | 10,900.00 | 11,120.00 | 10,783.03 | 16,482 |
| 2025-04-02 | 11,480.00 | 11,500.00 | 11,170.00 | 11,250.00 | 10,909.09 | 15,374 |
| 2025-04-01 | 11,110.00 | 11,480.00 | 11,110.00 | 11,400.00 | 11,054.55 | 12,915 |
| 2025-03-31 | 11,380.00 | 11,480.00 | 11,090.00 | 11,110.00 | 10,773.33 | 44,264 |
| 2025-03-28 | 12,000.00 | 12,000.00 | 11,510.00 | 11,560.00 | 11,209.70 | 37,150 |
| 2025-03-27 | 12,200.00 | 12,290.00 | 11,900.00 | 12,000.00 | 11,636.36 | 31,529 |
| 2025-03-26 | 12,350.00 | 12,510.00 | 12,200.00 | 12,400.00 | 12,024.24 | 16,928 |
| 2025-03-25 | 12,750.00 | 12,880.00 | 12,300.00 | 12,350.00 | 11,975.76 | 45,873 |
| 2025-03-24 | 12,990.00 | 13,000.00 | 12,710.00 | 12,720.00 | 12,334.55 | 48,338 |
| 2025-03-21 | 13,100.00 | 13,440.00 | 12,940.00 | 13,080.00 | 12,683.64 | 79,486 |
| 2025-03-20 | 13,300.00 | 13,330.00 | 12,940.00 | 13,100.00 | 12,703.03 | 21,830 |
| 2025-03-19 | 13,130.00 | 13,380.00 | 13,080.00 | 13,170.00 | 12,770.91 | 17,214 |
| 2025-03-18 | 13,500.00 | 13,500.00 | 13,140.00 | 13,180.00 | 12,780.61 | 27,394 |
| 2025-03-17 | 13,240.00 | 13,510.00 | 13,170.00 | 13,500.00 | 13,090.91 | 39,796 |
| 2025-03-14 | 12,820.00 | 13,310.00 | 12,820.00 | 13,160.00 | 12,761.21 | 21,768 |
| 2025-03-13 | 13,150.00 | 13,360.00 | 12,900.00 | 12,940.00 | 12,547.88 | 15,140 |
| 2025-03-12 | 12,930.00 | 13,190.00 | 12,770.00 | 13,150.00 | 12,751.52 | 20,514 |
| 2025-03-11 | 12,630.00 | 12,790.00 | 12,010.00 | 12,710.00 | 12,324.85 | 27,079 |
| 2025-03-10 | 13,010.00 | 13,060.00 | 12,890.00 | 12,910.00 | 12,518.79 | 14,195 |
| 2025-03-07 | 12,980.00 | 13,130.00 | 12,880.00 | 13,010.00 | 12,615.76 | 26,804 |
| 2025-03-06 | 13,530.00 | 13,540.00 | 12,950.00 | 13,070.00 | 12,673.94 | 27,871 |
| 2025-03-05 | 12,960.00 | 13,680.00 | 12,920.00 | 13,500.00 | 13,090.91 | 34,942 |
| 2025-03-04 | 12,920.00 | 12,980.00 | 12,620.00 | 12,830.00 | 12,441.21 | 27,231 |
| 2025-02-28 | 13,210.00 | 13,250.00 | 13,030.00 | 13,110.00 | 12,712.73 | 39,604 |
| 2025-02-27 | 13,730.00 | 14,080.00 | 13,530.00 | 13,540.00 | 13,129.70 | 45,409 |
| 2025-02-26 | 13,860.00 | 13,860.00 | 13,550.00 | 13,700.00 | 13,284.85 | 47,891 |
| 2025-02-25 | 14,290.00 | 14,290.00 | 13,790.00 | 13,830.00 | 13,410.91 | 67,727 |
| 2025-02-24 | 13,900.00 | 15,250.00 | 13,730.00 | 14,360.00 | 13,924.85 | 282,343 |
| 2025-02-21 | 14,210.00 | 14,350.00 | 14,040.00 | 14,190.00 | 13,760.00 | 39,706 |
| 2025-02-20 | 14,920.00 | 15,080.00 | 14,140.00 | 14,280.00 | 13,847.27 | 116,857 |
| 2025-02-19 | 14,580.00 | 15,080.00 | 14,570.00 | 14,660.00 | 14,215.76 | 178,289 |
| 2025-02-18 | 14,660.00 | 14,930.00 | 14,390.00 | 14,400.00 | 13,963.64 | 84,747 |
| 2025-02-17 | 14,590.00 | 14,900.00 | 14,270.00 | 14,530.00 | 14,089.70 | 105,813 |
| 2025-02-14 | 13,810.00 | 15,040.00 | 13,680.00 | 14,500.00 | 14,060.61 | 299,222 |
| 2025-02-13 | 13,360.00 | 13,640.00 | 13,310.00 | 13,470.00 | 13,061.82 | 28,200 |
| 2025-02-12 | 13,680.00 | 13,770.00 | 13,250.00 | 13,360.00 | 12,955.15 | 32,504 |
| 2025-02-11 | 14,020.00 | 14,030.00 | 13,600.00 | 13,660.00 | 13,246.06 | 43,055 |
| 2025-02-10 | 13,800.00 | 14,050.00 | 13,350.00 | 14,020.00 | 13,595.15 | 55,838 |
| 2025-02-07 | 13,590.00 | 14,270.00 | 13,300.00 | 13,830.00 | 13,410.91 | 74,067 |
| 2025-02-06 | 13,050.00 | 13,590.00 | 13,050.00 | 13,590.00 | 13,178.18 | 36,128 |
| 2025-02-05 | 12,990.00 | 13,040.00 | 12,820.00 | 12,870.00 | 12,480.00 | 19,623 |
| 2025-02-04 | 12,570.00 | 13,000.00 | 12,570.00 | 12,880.00 | 12,489.70 | 27,435 |
| 2025-02-03 | 13,300.00 | 13,300.00 | 12,250.00 | 12,460.00 | 12,082.42 | 55,895 |
| 2025-01-31 | 13,940.00 | 13,940.00 | 13,390.00 | 13,400.00 | 12,993.94 | 58,752 |
| 2025-01-24 | 14,160.00 | 14,250.00 | 13,970.00 | 14,220.00 | 13,789.09 | 41,912 |
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.