Quality Reliability Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 16,500.00 | 18,150.00 | 16,300.00 | 18,050.00 | 18,050.00 | 78,570 |
| 2026-10-16 | 16,460.00 | 16,960.00 | 16,150.00 | 16,760.00 | 16,760.00 | 44,160 |
| 2026-10-15 | 17,050.00 | 17,220.00 | 16,040.00 | 16,460.00 | 16,460.00 | 77,139 |
| 2026-10-14 | 17,080.00 | 18,590.00 | 16,950.00 | 17,870.00 | 17,870.00 | 122,418 |
| 2026-10-13 | 16,030.00 | 17,180.00 | 15,990.00 | 17,020.00 | 17,020.00 | 62,358 |
| 2026-10-12 | 17,620.00 | 17,620.00 | 16,630.00 | 16,660.00 | 16,660.00 | 75,231 |
| 2026-10-08 | 17,680.00 | 18,430.00 | 17,220.00 | 17,540.00 | 17,540.00 | 61,383 |
| 2026-10-07 | 17,400.00 | 18,310.00 | 17,110.00 | 18,010.00 | 18,010.00 | 95,117 |
| 2026-10-06 | 16,650.00 | 17,780.00 | 16,650.00 | 17,420.00 | 17,420.00 | 99,097 |
| 2026-10-02 | 16,490.00 | 17,160.00 | 16,060.00 | 16,580.00 | 16,580.00 | 82,492 |
| 2026-10-01 | 14,180.00 | 16,550.00 | 14,180.00 | 16,520.00 | 16,520.00 | 273,800 |
| 2026-09-30 | 14,400.00 | 14,560.00 | 14,110.00 | 14,150.00 | 14,150.00 | 21,505 |
| 2026-09-29 | 14,410.00 | 14,440.00 | 14,030.00 | 14,160.00 | 14,160.00 | 16,759 |
| 2026-09-28 | 14,250.00 | 14,470.00 | 14,080.00 | 14,210.00 | 14,210.00 | 16,273 |
| 2026-09-23 | 14,050.00 | 14,500.00 | 13,980.00 | 14,210.00 | 14,210.00 | 23,471 |
| 2026-09-22 | 14,270.00 | 14,360.00 | 14,010.00 | 14,020.00 | 14,020.00 | 30,285 |
| 2026-09-21 | 14,140.00 | 14,140.00 | 13,790.00 | 13,950.00 | 13,950.00 | 25,851 |
| 2026-09-18 | 13,990.00 | 14,310.00 | 13,790.00 | 14,000.00 | 14,000.00 | 21,628 |
| 2026-09-17 | 13,400.00 | 13,920.00 | 13,120.00 | 13,730.00 | 13,730.00 | 20,036 |
| 2026-09-16 | 13,310.00 | 13,500.00 | 13,120.00 | 13,450.00 | 13,450.00 | 11,469 |
| 2026-09-15 | 13,610.00 | 13,610.00 | 12,980.00 | 13,120.00 | 13,120.00 | 32,603 |
| 2026-09-14 | 14,110.00 | 14,220.00 | 13,250.00 | 13,300.00 | 13,300.00 | 35,292 |
| 2026-09-11 | 14,150.00 | 14,600.00 | 13,870.00 | 14,250.00 | 14,250.00 | 89,259 |
| 2026-09-10 | 14,070.00 | 14,430.00 | 13,370.00 | 14,150.00 | 14,150.00 | 46,906 |
| 2026-09-09 | 13,640.00 | 13,890.00 | 13,420.00 | 13,560.00 | 13,560.00 | 46,969 |
| 2026-09-08 | 14,120.00 | 14,380.00 | 13,600.00 | 13,630.00 | 13,630.00 | 52,161 |
| 2026-09-07 | 14,000.00 | 14,510.00 | 13,800.00 | 14,120.00 | 14,120.00 | 63,908 |
| 2026-09-04 | 12,730.00 | 14,380.00 | 12,730.00 | 13,960.00 | 13,960.00 | 168,854 |
| 2026-09-03 | 12,670.00 | 13,250.00 | 12,670.00 | 12,730.00 | 12,730.00 | 77,103 |
| 2026-09-02 | 12,590.00 | 12,870.00 | 12,000.00 | 12,650.00 | 12,650.00 | 28,821 |
| 2026-09-01 | 12,340.00 | 12,730.00 | 12,320.00 | 12,630.00 | 12,630.00 | 15,794 |
| 2026-08-31 | 12,390.00 | 12,590.00 | 11,980.00 | 12,450.00 | 12,450.00 | 36,245 |
| 2026-08-28 | 13,130.00 | 13,160.00 | 12,410.00 | 12,580.00 | 12,580.00 | 47,371 |
| 2026-08-27 | 13,190.00 | 13,300.00 | 12,470.00 | 13,130.00 | 13,130.00 | 109,502 |
| 2026-08-26 | 11,910.00 | 13,100.00 | 11,790.00 | 12,930.00 | 12,930.00 | 187,792 |
| 2026-08-25 | 11,340.00 | 12,300.00 | 10,950.00 | 11,910.00 | 11,910.00 | 179,220 |
| 2026-08-24 | 10,000.00 | 11,900.00 | 9,880.00 | 11,340.00 | 11,340.00 | 443,806 |
| 2026-08-21 | 10,370.00 | 10,370.00 | 9,810.00 | 9,880.00 | 9,880.00 | 75,894 |
| 2026-08-20 | 10,670.00 | 10,890.00 | 9,970.00 | 10,370.00 | 10,370.00 | 114,150 |
| 2026-08-19 | 10,700.00 | 10,970.00 | 10,470.00 | 10,570.00 | 10,570.00 | 28,152 |
| 2026-08-18 | 11,610.00 | 11,700.00 | 10,840.00 | 11,010.00 | 11,010.00 | 69,718 |
| 2026-08-14 | 11,710.00 | 12,140.00 | 11,450.00 | 11,830.00 | 11,830.00 | 43,805 |
| 2026-08-13 | 11,660.00 | 12,000.00 | 11,610.00 | 11,780.00 | 11,780.00 | 54,823 |
| 2026-08-12 | 11,370.00 | 11,710.00 | 11,210.00 | 11,660.00 | 11,660.00 | 37,924 |
| 2026-08-11 | 10,960.00 | 11,470.00 | 10,960.00 | 11,360.00 | 11,360.00 | 55,661 |
| 2026-08-10 | 10,710.00 | 11,200.00 | 10,600.00 | 11,200.00 | 11,200.00 | 36,871 |
| 2026-08-07 | 10,640.00 | 10,770.00 | 10,220.00 | 10,520.00 | 10,520.00 | 21,601 |
| 2026-08-06 | 10,800.00 | 10,810.00 | 10,290.00 | 10,650.00 | 10,650.00 | 28,980 |
| 2026-08-05 | 10,600.00 | 10,850.00 | 10,510.00 | 10,810.00 | 10,810.00 | 40,608 |
| 2026-08-04 | 10,030.00 | 10,360.00 | 9,920.00 | 10,340.00 | 10,340.00 | 26,377 |
| 2026-08-03 | 9,730.00 | 10,230.00 | 9,540.00 | 10,010.00 | 10,010.00 | 25,523 |
| 2026-07-31 | 9,000.00 | 9,830.00 | 9,000.00 | 9,730.00 | 9,730.00 | 52,743 |
| 2026-07-30 | 8,150.00 | 8,900.00 | 8,150.00 | 8,670.00 | 8,670.00 | 31,801 |
| 2026-07-29 | 9,680.00 | 9,760.00 | 8,060.00 | 8,690.00 | 8,690.00 | 109,822 |
| 2026-07-28 | 10,060.00 | 10,120.00 | 9,450.00 | 9,670.00 | 9,670.00 | 67,525 |
| 2026-07-27 | 10,480.00 | 10,690.00 | 10,170.00 | 10,380.00 | 10,380.00 | 58,325 |
| 2026-07-24 | 10,570.00 | 10,750.00 | 10,230.00 | 10,420.00 | 10,420.00 | 22,449 |
| 2026-07-23 | 10,360.00 | 10,880.00 | 10,360.00 | 10,770.00 | 10,770.00 | 18,405 |
| 2026-07-22 | 10,550.00 | 10,910.00 | 10,300.00 | 10,380.00 | 10,380.00 | 42,837 |
| 2026-07-21 | 10,020.00 | 10,510.00 | 9,900.00 | 10,430.00 | 10,430.00 | 24,857 |
Page 1 of 17 · 966 trading daysOlder →
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.