QUALITAS SEMICONDUCTOR CO. LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 14,670.00 | 15,800.00 | 14,070.00 | 15,490.00 | 15,490.00 | 2,065,576 |
| 2025-04-24 | 15,170.00 | 15,290.00 | 13,950.00 | 14,000.00 | 14,000.00 | 504,634 |
| 2025-04-23 | 13,970.00 | 13,970.00 | 13,420.00 | 13,730.00 | 13,730.00 | 169,034 |
| 2025-04-22 | 13,210.00 | 13,420.00 | 13,130.00 | 13,310.00 | 13,310.00 | 105,392 |
| 2025-04-21 | 13,310.00 | 13,760.00 | 13,200.00 | 13,590.00 | 13,590.00 | 195,765 |
| 2025-04-18 | 13,210.00 | 13,880.00 | 12,850.00 | 13,350.00 | 13,350.00 | 219,114 |
| 2025-04-17 | 12,710.00 | 13,330.00 | 12,580.00 | 13,300.00 | 13,300.00 | 135,459 |
| 2025-04-16 | 13,480.00 | 13,490.00 | 12,840.00 | 12,900.00 | 12,900.00 | 153,549 |
| 2025-04-15 | 13,600.00 | 13,800.00 | 13,530.00 | 13,680.00 | 13,680.00 | 151,225 |
| 2025-04-14 | 13,950.00 | 14,010.00 | 13,410.00 | 13,750.00 | 13,750.00 | 250,676 |
| 2025-04-11 | 12,420.00 | 13,330.00 | 12,310.00 | 13,300.00 | 13,300.00 | 357,284 |
| 2025-04-10 | 13,670.00 | 14,280.00 | 12,770.00 | 12,800.00 | 12,800.00 | 733,892 |
| 2025-04-09 | 11,050.00 | 11,590.00 | 11,010.00 | 11,150.00 | 11,150.00 | 136,611 |
| 2025-04-08 | 11,800.00 | 12,030.00 | 11,250.00 | 11,480.00 | 11,480.00 | 177,720 |
| 2025-04-07 | 11,660.00 | 12,050.00 | 11,080.00 | 11,120.00 | 11,120.00 | 162,897 |
| 2025-04-04 | 12,200.00 | 13,000.00 | 12,000.00 | 12,600.00 | 12,600.00 | 188,996 |
| 2025-04-03 | 12,600.00 | 12,970.00 | 12,500.00 | 12,620.00 | 12,620.00 | 132,845 |
| 2025-04-02 | 13,800.00 | 13,970.00 | 12,950.00 | 13,190.00 | 13,190.00 | 148,437 |
| 2025-04-01 | 13,250.00 | 13,680.00 | 13,000.00 | 13,440.00 | 13,440.00 | 189,419 |
| 2025-03-31 | 13,420.00 | 13,620.00 | 12,830.00 | 12,930.00 | 12,930.00 | 222,487 |
| 2025-03-28 | 14,750.00 | 14,800.00 | 13,710.00 | 13,950.00 | 13,950.00 | 359,007 |
| 2025-03-27 | 15,400.00 | 15,740.00 | 14,580.00 | 14,690.00 | 14,690.00 | 416,723 |
| 2025-03-26 | 15,420.00 | 16,600.00 | 15,150.00 | 15,820.00 | 15,820.00 | 842,510 |
| 2025-03-25 | 16,400.00 | 16,650.00 | 15,460.00 | 15,500.00 | 15,500.00 | 538,617 |
| 2025-03-24 | 16,960.00 | 17,360.00 | 16,300.00 | 16,300.00 | 16,300.00 | 605,271 |
| 2025-03-21 | 17,220.00 | 17,910.00 | 16,830.00 | 16,910.00 | 16,910.00 | 1,578,205 |
| 2025-03-20 | 16,630.00 | 18,330.00 | 16,090.00 | 17,590.00 | 17,590.00 | 7,497,695 |
| 2025-03-19 | 15,900.00 | 17,740.00 | 15,800.00 | 16,500.00 | 16,500.00 | 3,698,967 |
| 2025-03-18 | 16,500.00 | 16,630.00 | 15,830.00 | 16,020.00 | 16,020.00 | 613,931 |
| 2025-03-17 | 16,890.00 | 17,650.00 | 16,500.00 | 16,560.00 | 16,560.00 | 2,018,067 |
| 2025-03-14 | 16,250.00 | 17,130.00 | 16,130.00 | 16,490.00 | 16,490.00 | 1,365,168 |
| 2025-03-13 | 18,370.00 | 19,140.00 | 16,340.00 | 16,340.00 | 16,340.00 | 6,040,910 |
| 2025-03-12 | 14,700.00 | 18,000.00 | 14,420.00 | 17,200.00 | 17,200.00 | 10,865,730 |
| 2025-03-11 | 13,600.00 | 14,790.00 | 13,300.00 | 14,220.00 | 14,220.00 | 900,222 |
| 2025-03-10 | 15,050.00 | 15,730.00 | 14,230.00 | 14,320.00 | 14,320.00 | 2,866,095 |
| 2025-03-07 | 11,870.00 | 15,530.00 | 11,650.00 | 14,660.00 | 14,660.00 | 7,263,954 |
| 2025-03-06 | 12,760.00 | 12,940.00 | 11,900.00 | 11,950.00 | 11,950.00 | 241,409 |
| 2025-03-05 | 12,810.00 | 13,160.00 | 12,480.00 | 12,720.00 | 12,720.00 | 238,792 |
| 2025-03-04 | 13,000.00 | 13,000.00 | 12,240.00 | 12,810.00 | 12,810.00 | 231,435 |
| 2025-02-28 | 14,000.00 | 14,040.00 | 13,260.00 | 13,320.00 | 13,320.00 | 395,639 |
| 2025-02-27 | 14,880.00 | 15,420.00 | 14,540.00 | 14,680.00 | 14,680.00 | 478,179 |
| 2025-02-26 | 14,530.00 | 15,140.00 | 14,490.00 | 14,680.00 | 14,680.00 | 304,568 |
| 2025-02-25 | 14,980.00 | 15,730.00 | 14,600.00 | 14,860.00 | 14,860.00 | 277,175 |
| 2025-02-24 | 15,780.00 | 15,780.00 | 14,790.00 | 15,090.00 | 15,090.00 | 450,500 |
| 2025-02-21 | 16,260.00 | 16,750.00 | 16,070.00 | 16,070.00 | 16,070.00 | 438,589 |
| 2025-02-20 | 16,530.00 | 17,660.00 | 15,570.00 | 16,590.00 | 16,590.00 | 2,531,037 |
| 2025-02-19 | 16,610.00 | 18,800.00 | 16,060.00 | 16,520.00 | 16,520.00 | 4,036,508 |
| 2025-02-18 | 16,600.00 | 16,900.00 | 16,310.00 | 16,510.00 | 16,510.00 | 751,555 |
| 2025-02-17 | 16,030.00 | 17,140.00 | 15,450.00 | 16,310.00 | 16,310.00 | 2,021,403 |
| 2025-02-14 | 16,300.00 | 17,480.00 | 15,380.00 | 15,410.00 | 15,410.00 | 4,133,591 |
| 2025-02-13 | 14,210.00 | 15,270.00 | 13,900.00 | 14,820.00 | 14,820.00 | 1,103,724 |
| 2025-02-12 | 14,730.00 | 14,950.00 | 14,220.00 | 14,350.00 | 14,350.00 | 536,040 |
| 2025-02-11 | 15,450.00 | 15,850.00 | 14,550.00 | 14,730.00 | 14,730.00 | 1,178,721 |
| 2025-02-10 | 13,740.00 | 16,310.00 | 13,700.00 | 15,000.00 | 15,000.00 | 3,950,939 |
| 2025-02-07 | 12,710.00 | 14,770.00 | 12,050.00 | 13,650.00 | 13,650.00 | 5,538,275 |
| 2025-02-06 | 12,420.00 | 12,700.00 | 12,190.00 | 12,520.00 | 12,520.00 | 566,584 |
| 2025-02-05 | 11,870.00 | 12,750.00 | 11,660.00 | 12,110.00 | 12,110.00 | 1,028,162 |
| 2025-02-04 | 11,550.00 | 12,400.00 | 11,520.00 | 11,700.00 | 11,700.00 | 774,846 |
| 2025-02-03 | 11,840.00 | 11,940.00 | 11,050.00 | 11,330.00 | 11,330.00 | 588,047 |
| 2025-01-31 | 13,110.00 | 13,630.00 | 12,170.00 | 12,210.00 | 12,210.00 | 950,496 |
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.