QUALITAS SEMICONDUCTOR CO. LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 29,431.35 | 29,712.54 | 28,212.85 | 28,447.18 | 28,447.18 | 220,037 |
| 2024-04-29 | 28,306.58 | 31,118.49 | 28,306.58 | 29,243.89 | 29,243.89 | 479,795 |
| 2024-04-26 | 29,665.67 | 30,040.59 | 29,103.29 | 29,525.08 | 29,525.08 | 84,554 |
| 2024-04-25 | 29,759.40 | 30,462.38 | 29,243.89 | 29,243.89 | 29,243.89 | 96,046 |
| 2024-04-24 | 30,837.30 | 31,259.09 | 30,181.19 | 30,415.52 | 30,415.52 | 104,771 |
| 2024-04-23 | 30,649.84 | 30,790.44 | 29,712.54 | 29,712.54 | 29,712.54 | 85,908 |
| 2024-04-22 | 30,181.19 | 30,884.17 | 29,571.94 | 29,759.40 | 29,759.40 | 133,704 |
| 2024-04-19 | 32,430.72 | 32,430.72 | 29,712.54 | 31,118.49 | 31,118.49 | 215,318 |
| 2024-04-18 | 31,540.28 | 33,086.83 | 31,305.95 | 33,039.97 | 33,039.97 | 121,631 |
| 2024-04-17 | 32,430.72 | 33,086.83 | 31,868.34 | 31,868.34 | 31,868.34 | 131,235 |
| 2024-04-16 | 32,805.64 | 33,883.54 | 31,212.22 | 31,305.95 | 31,305.95 | 166,329 |
| 2024-04-15 | 33,274.29 | 33,930.41 | 32,618.18 | 33,180.56 | 33,180.56 | 144,872 |
| 2024-04-12 | 33,274.29 | 35,195.77 | 32,383.85 | 34,164.73 | 34,164.73 | 403,598 |
| 2024-04-11 | 31,165.36 | 32,477.58 | 30,228.05 | 32,383.85 | 32,383.85 | 175,097 |
| 2024-04-09 | 33,368.02 | 33,742.94 | 31,399.68 | 31,446.55 | 31,446.55 | 311,664 |
| 2024-04-08 | 36,039.34 | 36,133.07 | 33,461.75 | 33,461.75 | 33,461.75 | 256,112 |
| 2024-04-05 | 36,133.07 | 36,836.05 | 35,289.50 | 35,711.28 | 35,711.28 | 268,390 |
| 2024-04-04 | 36,367.40 | 37,351.57 | 35,242.63 | 37,257.83 | 37,257.83 | 446,409 |
| 2024-04-03 | 36,601.72 | 36,601.72 | 34,867.71 | 35,805.01 | 35,805.01 | 285,628 |
| 2024-04-02 | 36,414.26 | 38,288.87 | 36,414.26 | 36,601.72 | 36,601.72 | 645,443 |
| 2024-04-01 | 36,929.78 | 37,679.62 | 36,226.80 | 36,226.80 | 36,226.80 | 373,569 |
| 2024-03-29 | 35,711.28 | 39,788.56 | 35,383.23 | 36,414.26 | 36,414.26 | 2,199,457 |
| 2024-03-28 | 35,430.09 | 36,554.86 | 34,586.52 | 35,711.28 | 35,711.28 | 545,670 |
| 2024-03-27 | 34,586.52 | 35,289.50 | 34,117.87 | 35,008.31 | 35,008.31 | 219,814 |
| 2024-03-26 | 34,820.84 | 35,992.47 | 33,461.75 | 35,195.77 | 35,195.77 | 377,343 |
| 2024-03-25 | 35,102.04 | 35,992.47 | 34,258.46 | 34,399.06 | 34,399.06 | 268,828 |
| 2024-03-22 | 36,836.05 | 37,445.30 | 35,008.31 | 35,383.23 | 35,383.23 | 362,548 |
| 2024-03-21 | 38,242.00 | 39,038.71 | 36,789.18 | 36,789.18 | 36,789.18 | 595,440 |
| 2024-03-20 | 37,210.97 | 38,195.14 | 36,039.34 | 37,210.97 | 37,210.97 | 531,320 |
| 2024-03-19 | 37,398.43 | 37,726.49 | 36,461.13 | 36,742.32 | 36,742.32 | 555,845 |
| 2024-03-18 | 36,554.86 | 40,163.48 | 36,273.67 | 38,991.85 | 38,991.85 | 1,530,160 |
| 2024-03-15 | 34,539.65 | 37,304.70 | 34,211.60 | 36,789.18 | 36,789.18 | 713,382 |
| 2024-03-14 | 37,117.24 | 37,679.62 | 34,539.65 | 34,820.84 | 34,820.84 | 651,880 |
| 2024-03-13 | 40,350.94 | 41,616.30 | 37,492.16 | 37,960.81 | 37,960.81 | 1,032,575 |
| 2024-03-12 | 37,304.70 | 39,460.50 | 35,992.47 | 39,366.77 | 39,366.77 | 843,561 |
| 2024-03-11 | 36,648.59 | 38,054.54 | 35,898.74 | 37,492.16 | 37,492.16 | 664,314 |
| 2024-03-08 | 39,460.50 | 40,491.53 | 38,148.27 | 38,898.12 | 38,898.12 | 1,233,104 |
| 2024-03-07 | 39,366.77 | 40,913.32 | 36,461.13 | 38,054.54 | 38,054.54 | 2,108,303 |
| 2024-03-06 | 35,570.69 | 38,429.46 | 34,399.06 | 37,773.35 | 37,773.35 | 1,181,638 |
| 2024-03-05 | 36,461.13 | 37,820.22 | 35,336.36 | 36,507.99 | 36,507.99 | 905,510 |
| 2024-03-04 | 32,665.05 | 36,461.13 | 32,336.99 | 36,461.13 | 36,461.13 | 1,241,023 |
| 2024-02-29 | 31,962.07 | 32,055.80 | 30,696.71 | 31,352.82 | 31,352.82 | 287,478 |
| 2024-02-28 | 33,414.89 | 34,024.14 | 31,915.20 | 32,243.26 | 32,243.26 | 407,346 |
| 2024-02-27 | 34,117.87 | 34,680.25 | 32,899.37 | 33,321.16 | 33,321.16 | 364,088 |
| 2024-02-26 | 34,727.11 | 36,086.20 | 34,071.00 | 34,445.92 | 34,445.92 | 296,893 |
| 2024-02-23 | 38,429.46 | 38,429.46 | 35,055.17 | 35,430.09 | 35,430.09 | 885,401 |
| 2024-02-22 | 35,476.96 | 37,257.83 | 34,258.46 | 36,789.18 | 36,789.18 | 1,354,713 |
| 2024-02-21 | 32,336.99 | 34,820.84 | 31,446.55 | 33,461.75 | 33,461.75 | 746,339 |
| 2024-02-20 | 33,274.29 | 33,977.27 | 32,524.45 | 32,899.37 | 32,899.37 | 283,270 |
| 2024-02-19 | 32,805.64 | 34,024.14 | 32,758.78 | 33,649.21 | 33,649.21 | 330,186 |
| 2024-02-16 | 36,086.20 | 36,929.78 | 33,789.81 | 33,789.81 | 33,789.81 | 633,340 |
| 2024-02-15 | 38,429.46 | 38,429.46 | 35,617.55 | 36,086.20 | 36,086.20 | 913,036 |
| 2024-02-14 | 34,727.11 | 37,726.49 | 34,258.46 | 37,585.89 | 37,585.89 | 1,267,102 |
| 2024-02-13 | 33,133.70 | 36,836.05 | 32,149.53 | 36,273.67 | 36,273.67 | 2,318,316 |
| 2024-02-08 | 30,884.17 | 32,008.93 | 30,040.59 | 31,399.68 | 31,399.68 | 1,162,605 |
| 2024-02-07 | 28,634.64 | 29,665.67 | 27,978.52 | 29,290.75 | 29,290.75 | 434,696 |
| 2024-02-06 | 27,463.01 | 29,384.48 | 26,244.51 | 29,103.29 | 29,103.29 | 736,539 |
| 2024-02-05 | 28,259.72 | 28,353.45 | 27,088.09 | 27,228.68 | 27,228.68 | 316,148 |
| 2024-02-02 | 28,915.83 | 29,478.21 | 27,463.01 | 27,556.74 | 27,556.74 | 449,787 |
| 2024-02-01 | 28,634.64 | 29,056.42 | 27,228.68 | 28,306.58 | 28,306.58 | 518,660 |
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.