Quality Reliability Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 14,650.00 | 14,650.00 | 14,160.00 | 14,160.00 | 13,730.91 | 55,974 |
| 2025-01-22 | 14,700.00 | 14,770.00 | 14,330.00 | 14,400.00 | 13,963.64 | 76,252 |
| 2025-01-21 | 14,550.00 | 14,850.00 | 14,310.00 | 14,620.00 | 14,176.97 | 82,961 |
| 2025-01-20 | 13,780.00 | 14,900.00 | 13,700.00 | 14,520.00 | 14,080.00 | 290,933 |
| 2025-01-17 | 13,500.00 | 13,640.00 | 12,820.00 | 13,490.00 | 13,081.21 | 40,218 |
| 2025-01-16 | 13,130.00 | 13,530.00 | 13,130.00 | 13,400.00 | 12,993.94 | 43,019 |
| 2025-01-15 | 12,950.00 | 13,520.00 | 12,950.00 | 13,020.00 | 12,625.45 | 30,891 |
| 2025-01-14 | 13,030.00 | 13,190.00 | 12,810.00 | 13,060.00 | 12,664.24 | 18,820 |
| 2025-01-13 | 13,300.00 | 13,300.00 | 12,930.00 | 13,000.00 | 12,606.06 | 19,706 |
| 2025-01-10 | 13,260.00 | 13,430.00 | 13,150.00 | 13,340.00 | 12,935.76 | 28,368 |
| 2025-01-09 | 13,480.00 | 13,550.00 | 13,070.00 | 13,260.00 | 12,858.18 | 96,156 |
| 2025-01-08 | 12,750.00 | 13,450.00 | 12,600.00 | 13,380.00 | 12,974.55 | 75,713 |
| 2025-01-07 | 13,410.00 | 13,530.00 | 12,910.00 | 12,990.00 | 12,596.36 | 49,656 |
| 2025-01-06 | 12,700.00 | 13,580.00 | 12,700.00 | 13,270.00 | 12,867.88 | 99,095 |
| 2025-01-03 | 11,970.00 | 12,990.00 | 11,970.00 | 12,580.00 | 12,198.79 | 111,480 |
| 2025-01-02 | 11,700.00 | 12,120.00 | 11,700.00 | 12,100.00 | 11,733.33 | 27,284 |
| 2024-12-30 | 11,320.00 | 11,860.00 | 11,270.00 | 11,700.00 | 11,345.45 | 14,308 |
| 2024-12-27 | 11,480.00 | 12,000.00 | 11,480.00 | 11,530.00 | 11,180.61 | 18,950 |
| 2024-12-26 | 12,000.00 | 12,200.00 | 11,680.00 | 11,760.00 | 10,938.18 | 37,988 |
| 2024-12-24 | 12,300.00 | 12,300.00 | 11,950.00 | 11,970.00 | 11,133.51 | 21,603 |
| 2024-12-23 | 11,550.00 | 12,280.00 | 11,550.00 | 12,170.00 | 11,319.53 | 46,857 |
| 2024-12-20 | 11,810.00 | 11,900.00 | 11,300.00 | 11,430.00 | 10,631.24 | 30,765 |
| 2024-12-19 | 11,750.00 | 12,080.00 | 11,670.00 | 11,930.00 | 11,096.30 | 28,329 |
| 2024-12-18 | 12,060.00 | 12,110.00 | 11,600.00 | 12,090.00 | 11,245.12 | 29,978 |
| 2024-12-17 | 11,460.00 | 12,130.00 | 11,460.00 | 12,000.00 | 11,161.41 | 66,969 |
| 2024-12-16 | 11,490.00 | 11,580.00 | 11,310.00 | 11,440.00 | 10,640.54 | 33,385 |
| 2024-12-13 | 11,040.00 | 11,290.00 | 10,860.00 | 11,210.00 | 10,426.62 | 46,390 |
| 2024-12-12 | 10,850.00 | 11,280.00 | 10,700.00 | 11,000.00 | 10,231.29 | 37,247 |
| 2024-12-11 | 10,470.00 | 11,010.00 | 10,460.00 | 10,830.00 | 10,073.17 | 34,780 |
| 2024-12-10 | 9,910.00 | 10,480.00 | 9,880.00 | 10,470.00 | 9,738.33 | 37,879 |
| 2024-12-09 | 10,440.00 | 10,500.00 | 9,910.00 | 9,920.00 | 9,226.77 | 52,802 |
| 2024-12-06 | 11,200.00 | 11,200.00 | 10,400.00 | 10,620.00 | 9,877.85 | 51,632 |
| 2024-12-05 | 11,000.00 | 11,180.00 | 10,810.00 | 11,100.00 | 10,324.30 | 41,811 |
| 2024-12-04 | 10,860.00 | 11,140.00 | 10,800.00 | 10,920.00 | 10,156.88 | 43,613 |
| 2024-12-03 | 10,920.00 | 11,300.00 | 10,920.00 | 11,150.00 | 10,370.81 | 41,750 |
| 2024-12-02 | 11,390.00 | 11,630.00 | 11,050.00 | 11,070.00 | 10,296.40 | 41,670 |
| 2024-11-29 | 11,880.00 | 11,980.00 | 11,390.00 | 11,410.00 | 10,612.64 | 58,670 |
| 2024-11-28 | 12,210.00 | 12,320.00 | 11,850.00 | 11,880.00 | 11,049.80 | 58,828 |
| 2024-11-27 | 12,790.00 | 12,870.00 | 12,230.00 | 12,260.00 | 11,403.24 | 60,794 |
| 2024-11-26 | 13,150.00 | 13,150.00 | 12,770.00 | 12,900.00 | 11,998.52 | 39,830 |
| 2024-11-25 | 12,400.00 | 13,160.00 | 11,800.00 | 13,010.00 | 12,100.83 | 102,033 |
| 2024-11-22 | 12,380.00 | 12,690.00 | 12,320.00 | 12,390.00 | 11,524.16 | 41,989 |
| 2024-11-21 | 12,600.00 | 12,600.00 | 12,070.00 | 12,340.00 | 11,477.65 | 73,997 |
| 2024-11-20 | 12,970.00 | 13,140.00 | 12,590.00 | 12,610.00 | 11,728.78 | 98,782 |
| 2024-11-19 | 13,260.00 | 13,260.00 | 12,610.00 | 12,950.00 | 12,045.02 | 65,766 |
| 2024-11-18 | 13,980.00 | 13,980.00 | 13,080.00 | 13,080.00 | 12,165.94 | 150,851 |
| 2024-11-15 | 14,340.00 | 14,560.00 | 13,330.00 | 13,710.00 | 12,751.91 | 148,147 |
| 2024-11-14 | 15,400.00 | 15,500.00 | 13,880.00 | 14,030.00 | 13,049.55 | 252,467 |
| 2024-11-13 | 16,430.00 | 16,750.00 | 15,440.00 | 15,470.00 | 14,388.92 | 156,283 |
| 2024-11-12 | 16,610.00 | 17,270.00 | 16,400.00 | 16,420.00 | 15,272.53 | 257,470 |
| 2024-11-11 | 16,880.00 | 17,440.00 | 16,300.00 | 16,950.00 | 15,765.49 | 347,937 |
| 2024-11-08 | 16,350.00 | 17,000.00 | 16,000.00 | 16,360.00 | 15,216.72 | 297,374 |
| 2024-11-07 | 15,620.00 | 16,350.00 | 15,020.00 | 16,350.00 | 15,207.42 | 274,696 |
| 2024-11-06 | 16,200.00 | 16,220.00 | 14,970.00 | 14,970.00 | 13,923.86 | 218,635 |
| 2024-11-05 | 15,240.00 | 16,230.00 | 15,100.00 | 16,010.00 | 14,891.18 | 653,866 |
| 2024-11-04 | 13,870.00 | 15,120.00 | 13,770.00 | 14,840.00 | 13,802.94 | 106,539 |
| 2024-11-01 | 14,230.00 | 14,260.00 | 13,720.00 | 13,910.00 | 12,937.93 | 32,738 |
| 2024-10-31 | 13,750.00 | 14,470.00 | 13,490.00 | 14,250.00 | 13,254.17 | 38,518 |
| 2024-10-30 | 13,900.00 | 14,230.00 | 13,710.00 | 13,880.00 | 12,910.03 | 31,695 |
| 2024-10-29 | 14,170.00 | 14,170.00 | 13,560.00 | 13,760.00 | 12,798.42 | 43,868 |
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.