Quality Reliability Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 13,890.00 | 14,310.00 | 13,750.00 | 14,160.00 | 13,170.46 | 25,711 |
| 2024-10-25 | 14,330.00 | 14,550.00 | 13,880.00 | 13,890.00 | 12,919.33 | 37,665 |
| 2024-10-24 | 13,980.00 | 14,400.00 | 13,740.00 | 14,260.00 | 13,263.48 | 49,054 |
| 2024-10-23 | 14,040.00 | 14,350.00 | 13,650.00 | 14,200.00 | 13,207.67 | 26,669 |
| 2024-10-22 | 14,000.00 | 14,570.00 | 13,420.00 | 14,070.00 | 13,086.75 | 56,678 |
| 2024-10-21 | 13,800.00 | 14,140.00 | 13,500.00 | 14,000.00 | 13,021.65 | 26,706 |
| 2024-10-18 | 14,240.00 | 14,270.00 | 13,600.00 | 13,700.00 | 12,742.61 | 48,611 |
| 2024-10-17 | 14,450.00 | 14,580.00 | 14,100.00 | 14,290.00 | 13,291.38 | 37,526 |
| 2024-10-16 | 14,500.00 | 14,670.00 | 14,330.00 | 14,440.00 | 13,430.90 | 26,368 |
| 2024-10-15 | 15,100.00 | 15,330.00 | 14,770.00 | 14,800.00 | 13,765.74 | 32,995 |
| 2024-10-14 | 14,740.00 | 15,040.00 | 14,420.00 | 14,970.00 | 13,923.86 | 51,972 |
| 2024-10-11 | 14,400.00 | 14,720.00 | 14,300.00 | 14,660.00 | 13,635.52 | 38,124 |
| 2024-10-10 | 14,750.00 | 14,770.00 | 14,220.00 | 14,260.00 | 13,263.48 | 33,819 |
| 2024-10-08 | 15,000.00 | 15,000.00 | 14,570.00 | 14,570.00 | 13,551.81 | 33,107 |
| 2024-10-07 | 14,310.00 | 15,010.00 | 14,170.00 | 14,830.00 | 13,793.64 | 39,368 |
| 2024-10-04 | 14,380.00 | 14,580.00 | 14,230.00 | 14,270.00 | 13,272.78 | 14,206 |
| 2024-10-02 | 14,350.00 | 14,570.00 | 14,020.00 | 14,250.00 | 13,254.17 | 29,541 |
| 2024-09-30 | 14,700.00 | 14,790.00 | 14,400.00 | 14,510.00 | 13,496.00 | 30,792 |
| 2024-09-27 | 14,900.00 | 15,270.00 | 14,700.00 | 14,810.00 | 13,775.04 | 52,875 |
| 2024-09-26 | 14,310.00 | 14,840.00 | 14,310.00 | 14,730.00 | 13,700.63 | 59,817 |
| 2024-09-25 | 14,090.00 | 14,210.00 | 13,840.00 | 14,000.00 | 13,021.65 | 64,210 |
| 2024-09-24 | 13,740.00 | 13,820.00 | 13,450.00 | 13,820.00 | 12,854.22 | 39,573 |
| 2024-09-23 | 13,260.00 | 13,670.00 | 13,020.00 | 13,590.00 | 12,640.30 | 27,914 |
| 2024-09-20 | 13,500.00 | 13,820.00 | 13,270.00 | 13,270.00 | 12,342.66 | 61,752 |
| 2024-09-19 | 13,380.00 | 13,380.00 | 12,900.00 | 13,270.00 | 12,342.66 | 53,886 |
| 2024-09-13 | 13,890.00 | 13,900.00 | 13,280.00 | 13,390.00 | 12,454.27 | 53,725 |
| 2024-09-12 | 13,250.00 | 13,900.00 | 13,250.00 | 13,780.00 | 12,817.02 | 54,667 |
| 2024-09-11 | 13,230.00 | 13,420.00 | 12,970.00 | 13,080.00 | 12,165.94 | 46,718 |
| 2024-09-10 | 13,320.00 | 13,500.00 | 12,950.00 | 13,210.00 | 12,286.85 | 57,386 |
| 2024-09-09 | 12,480.00 | 13,380.00 | 12,440.00 | 13,380.00 | 12,444.97 | 44,563 |
| 2024-09-06 | 13,410.00 | 13,540.00 | 12,950.00 | 12,960.00 | 12,054.32 | 62,610 |
| 2024-09-05 | 13,810.00 | 14,100.00 | 13,460.00 | 13,500.00 | 12,556.59 | 74,415 |
| 2024-09-04 | 13,510.00 | 14,290.00 | 13,510.00 | 13,800.00 | 12,835.62 | 95,144 |
| 2024-09-03 | 14,970.00 | 15,100.00 | 14,500.00 | 14,510.00 | 13,496.00 | 71,657 |
| 2024-09-02 | 15,660.00 | 15,660.00 | 14,900.00 | 14,950.00 | 13,905.26 | 65,448 |
| 2024-08-30 | 14,820.00 | 15,500.00 | 14,820.00 | 15,450.00 | 14,370.32 | 87,157 |
| 2024-08-29 | 15,070.00 | 15,290.00 | 14,710.00 | 14,860.00 | 13,821.55 | 122,254 |
| 2024-08-28 | 16,200.00 | 16,200.00 | 15,710.00 | 15,810.00 | 14,705.16 | 151,459 |
| 2024-08-27 | 15,900.00 | 16,440.00 | 15,530.00 | 16,150.00 | 15,021.40 | 202,695 |
| 2024-08-26 | 15,820.00 | 16,210.00 | 15,600.00 | 15,960.00 | 14,844.68 | 290,650 |
| 2024-08-23 | 14,710.00 | 15,340.00 | 14,710.00 | 15,110.00 | 14,054.08 | 34,344 |
| 2024-08-22 | 15,490.00 | 15,490.00 | 15,000.00 | 15,100.00 | 14,044.77 | 55,623 |
| 2024-08-21 | 15,230.00 | 15,630.00 | 14,770.00 | 15,450.00 | 14,370.32 | 78,101 |
| 2024-08-20 | 14,900.00 | 15,350.00 | 14,860.00 | 15,260.00 | 14,193.59 | 49,348 |
| 2024-08-19 | 15,240.00 | 15,240.00 | 14,690.00 | 14,730.00 | 13,700.63 | 69,835 |
| 2024-08-16 | 14,610.00 | 15,370.00 | 14,440.00 | 14,940.00 | 13,895.96 | 180,405 |
| 2024-08-14 | 13,950.00 | 14,190.00 | 13,900.00 | 14,140.00 | 13,151.86 | 54,606 |
| 2024-08-13 | 14,000.00 | 14,000.00 | 13,470.00 | 13,720.00 | 12,761.21 | 47,051 |
| 2024-08-12 | 13,480.00 | 14,030.00 | 13,480.00 | 13,820.00 | 12,854.22 | 47,528 |
| 2024-08-09 | 13,530.00 | 13,720.00 | 13,380.00 | 13,470.00 | 12,528.68 | 39,328 |
| 2024-08-08 | 13,160.00 | 13,360.00 | 12,710.00 | 13,100.00 | 12,184.54 | 54,888 |
| 2024-08-07 | 13,380.00 | 13,530.00 | 12,990.00 | 13,360.00 | 12,426.37 | 92,195 |
| 2024-08-06 | 12,140.00 | 13,420.00 | 12,140.00 | 13,400.00 | 12,463.57 | 206,685 |
| 2024-08-05 | 14,780.00 | 14,780.00 | 11,920.00 | 12,380.00 | 11,514.85 | 190,604 |
| 2024-08-02 | 15,640.00 | 15,700.00 | 14,810.00 | 14,860.00 | 13,821.55 | 89,841 |
| 2024-08-01 | 16,410.00 | 16,700.00 | 16,050.00 | 16,090.00 | 14,965.59 | 51,539 |
| 2024-07-31 | 15,440.00 | 16,170.00 | 15,420.00 | 16,170.00 | 15,040.00 | 59,394 |
| 2024-07-30 | 15,880.00 | 15,970.00 | 15,410.00 | 15,500.00 | 14,416.82 | 41,231 |
| 2024-07-29 | 16,120.00 | 16,150.00 | 15,700.00 | 16,060.00 | 14,937.69 | 55,113 |
| 2024-07-26 | 15,710.00 | 16,270.00 | 15,490.00 | 16,120.00 | 14,993.49 | 80,879 |
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.