QUALITAS SEMICONDUCTOR CO. LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 15,840.00 | 15,840.00 | 15,570.00 | 15,750.00 | 15,750.00 | 57,173 |
| 2024-07-26 | 15,900.00 | 16,090.00 | 15,550.00 | 15,850.00 | 15,850.00 | 61,437 |
| 2024-07-25 | 16,030.00 | 16,230.00 | 15,680.00 | 15,910.00 | 15,910.00 | 74,155 |
| 2024-07-24 | 16,410.00 | 16,900.00 | 16,370.00 | 16,370.00 | 16,370.00 | 54,897 |
| 2024-07-23 | 17,100.00 | 17,590.00 | 16,720.00 | 16,800.00 | 16,800.00 | 67,816 |
| 2024-07-22 | 17,900.00 | 17,910.00 | 17,020.00 | 17,020.00 | 17,020.00 | 73,629 |
| 2024-07-19 | 17,940.00 | 18,800.00 | 17,900.00 | 18,160.00 | 18,160.00 | 59,736 |
| 2024-07-18 | 17,900.00 | 18,100.00 | 17,600.00 | 17,900.00 | 17,900.00 | 121,621 |
| 2024-07-17 | 18,840.00 | 19,110.00 | 18,640.00 | 18,640.00 | 18,640.00 | 52,185 |
| 2024-07-16 | 18,920.00 | 19,780.00 | 18,730.00 | 18,840.00 | 18,840.00 | 112,086 |
| 2024-07-15 | 19,100.00 | 19,100.00 | 18,590.00 | 18,920.00 | 18,920.00 | 59,248 |
| 2024-07-12 | 19,040.00 | 19,200.00 | 18,860.00 | 19,050.00 | 19,050.00 | 69,427 |
| 2024-07-11 | 20,150.00 | 21,400.00 | 18,900.00 | 19,310.00 | 19,310.00 | 322,189 |
| 2024-07-10 | 20,700.00 | 20,750.00 | 20,000.00 | 20,050.00 | 20,050.00 | 75,009 |
| 2024-07-09 | 20,700.00 | 21,200.00 | 20,500.00 | 20,850.00 | 20,850.00 | 106,232 |
| 2024-07-08 | 20,400.00 | 20,550.00 | 19,960.00 | 20,550.00 | 20,550.00 | 74,970 |
| 2024-07-05 | 20,550.00 | 20,700.00 | 20,150.00 | 20,450.00 | 20,450.00 | 92,196 |
| 2024-07-04 | 21,400.00 | 21,700.00 | 20,200.00 | 20,500.00 | 20,500.00 | 247,534 |
| 2024-07-03 | 20,800.00 | 21,100.00 | 19,980.00 | 20,150.00 | 20,150.00 | 120,410 |
| 2024-07-02 | 21,250.00 | 21,500.00 | 20,200.00 | 21,100.00 | 21,100.00 | 197,365 |
| 2024-07-01 | 20,250.00 | 22,300.00 | 20,200.00 | 21,250.00 | 21,250.00 | 605,450 |
| 2024-06-28 | 19,290.00 | 21,400.00 | 18,890.00 | 19,790.00 | 19,790.00 | 740,567 |
| 2024-06-27 | 18,850.00 | 19,330.00 | 18,850.00 | 19,100.00 | 19,100.00 | 67,403 |
| 2024-06-26 | 18,900.00 | 19,130.00 | 18,820.00 | 18,830.00 | 18,830.00 | 71,861 |
| 2024-06-25 | 18,540.00 | 18,800.00 | 18,390.00 | 18,750.00 | 18,750.00 | 86,771 |
| 2024-06-24 | 19,920.00 | 20,100.00 | 18,800.00 | 19,010.00 | 19,010.00 | 142,656 |
| 2024-06-21 | 20,550.00 | 20,700.00 | 20,050.00 | 20,100.00 | 20,100.00 | 85,248 |
| 2024-06-20 | 21,550.00 | 21,600.00 | 20,800.00 | 20,850.00 | 20,850.00 | 89,853 |
| 2024-06-19 | 21,450.00 | 21,850.00 | 20,500.00 | 21,550.00 | 21,550.00 | 221,635 |
| 2024-06-18 | 20,400.00 | 21,950.00 | 20,400.00 | 20,900.00 | 20,900.00 | 239,210 |
| 2024-06-17 | 20,800.00 | 20,950.00 | 20,350.00 | 20,550.00 | 20,550.00 | 111,524 |
| 2024-06-14 | 22,250.00 | 22,300.00 | 21,000.00 | 21,000.00 | 21,000.00 | 230,794 |
| 2024-06-13 | 22,350.00 | 22,850.00 | 21,950.00 | 22,300.00 | 22,300.00 | 176,557 |
| 2024-06-12 | 22,150.00 | 22,450.00 | 21,200.00 | 21,650.00 | 21,650.00 | 177,171 |
| 2024-06-11 | 22,550.00 | 22,850.00 | 22,100.00 | 22,150.00 | 22,150.00 | 156,292 |
| 2024-06-10 | 23,500.00 | 23,650.00 | 22,550.00 | 22,550.00 | 22,550.00 | 232,084 |
| 2024-06-07 | 21,745.45 | 23,245.14 | 21,604.86 | 22,401.57 | 22,401.57 | 865,316 |
| 2024-06-05 | 21,323.67 | 26,666.30 | 20,761.28 | 22,448.43 | 22,448.43 | 4,385,347 |
| 2024-06-04 | 21,089.34 | 21,464.26 | 20,526.96 | 20,620.69 | 20,620.69 | 168,332 |
| 2024-06-03 | 20,573.82 | 21,370.53 | 20,573.82 | 21,276.80 | 21,276.80 | 198,863 |
| 2024-05-31 | 21,136.21 | 21,323.67 | 20,526.96 | 20,526.96 | 20,526.96 | 231,756 |
| 2024-05-30 | 20,714.42 | 24,744.83 | 20,058.31 | 21,042.48 | 21,042.48 | 2,792,242 |
| 2024-05-29 | 21,839.18 | 21,979.78 | 20,855.01 | 20,901.88 | 20,901.88 | 302,610 |
| 2024-05-28 | 20,152.04 | 21,557.99 | 19,777.11 | 21,511.13 | 21,511.13 | 402,829 |
| 2024-05-27 | 19,823.98 | 20,620.69 | 19,683.38 | 20,105.17 | 20,105.17 | 194,962 |
| 2024-05-24 | 19,823.98 | 20,480.09 | 19,495.92 | 19,730.25 | 19,730.25 | 230,366 |
| 2024-05-23 | 20,105.17 | 22,917.08 | 19,308.46 | 20,198.90 | 20,198.90 | 2,038,567 |
| 2024-05-22 | 20,058.31 | 20,058.31 | 19,542.79 | 19,777.11 | 19,777.11 | 97,669 |
| 2024-05-21 | 20,198.90 | 20,339.50 | 19,730.25 | 19,870.85 | 19,870.85 | 102,559 |
| 2024-05-20 | 20,245.77 | 20,292.63 | 19,823.98 | 19,964.58 | 19,964.58 | 152,631 |
| 2024-05-17 | 20,995.61 | 21,042.48 | 20,386.36 | 20,480.09 | 20,480.09 | 137,870 |
| 2024-05-16 | 21,698.59 | 21,792.32 | 20,901.88 | 20,948.74 | 20,948.74 | 194,187 |
| 2024-05-14 | 20,808.15 | 21,557.99 | 20,573.82 | 21,276.80 | 21,276.80 | 206,418 |
| 2024-05-13 | 21,464.26 | 22,167.24 | 20,667.55 | 20,808.15 | 20,808.15 | 386,008 |
| 2024-05-10 | 21,651.72 | 21,839.18 | 20,526.96 | 21,417.40 | 21,417.40 | 573,770 |
| 2024-05-09 | 22,589.03 | 22,589.03 | 21,604.86 | 21,604.86 | 21,604.86 | 468,081 |
| 2024-05-08 | 24,323.04 | 24,885.42 | 22,401.57 | 22,589.03 | 22,589.03 | 1,586,488 |
| 2024-05-07 | 28,868.96 | 29,337.62 | 28,775.23 | 28,962.69 | 28,962.69 | 155,275 |
| 2024-05-03 | 29,525.08 | 29,571.94 | 28,165.99 | 28,212.85 | 28,212.85 | 146,630 |
| 2024-05-02 | 28,447.18 | 29,103.29 | 27,791.06 | 28,962.69 | 28,962.69 | 180,229 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.