QUALITAS SEMICONDUCTOR CO. LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 13,400.00 | 13,730.00 | 13,150.00 | 13,350.00 | 13,350.00 | 1,110,883 |
| 2025-01-23 | 12,310.00 | 14,980.00 | 11,950.00 | 13,350.00 | 13,350.00 | 11,703,260 |
| 2025-01-22 | 12,040.00 | 12,120.00 | 11,800.00 | 12,060.00 | 12,060.00 | 588,068 |
| 2025-01-21 | 11,840.00 | 12,930.00 | 11,630.00 | 11,980.00 | 11,980.00 | 3,251,947 |
| 2025-01-20 | 9,950.00 | 12,740.00 | 9,800.00 | 11,890.00 | 11,890.00 | 6,759,953 |
| 2025-01-17 | 9,660.00 | 10,420.00 | 9,300.00 | 9,950.00 | 9,950.00 | 613,913 |
| 2025-01-16 | 9,300.00 | 10,200.00 | 9,270.00 | 9,730.00 | 9,730.00 | 377,286 |
| 2025-01-15 | 9,260.00 | 9,390.00 | 8,850.00 | 9,100.00 | 9,100.00 | 83,766 |
| 2025-01-14 | 9,280.00 | 9,300.00 | 9,070.00 | 9,200.00 | 9,200.00 | 95,265 |
| 2025-01-13 | 9,710.00 | 9,830.00 | 9,100.00 | 9,100.00 | 9,100.00 | 202,562 |
| 2025-01-10 | 10,100.00 | 10,280.00 | 9,900.00 | 9,910.00 | 9,910.00 | 99,089 |
| 2025-01-09 | 10,150.00 | 10,440.00 | 9,870.00 | 9,960.00 | 9,960.00 | 240,464 |
| 2025-01-08 | 9,520.00 | 10,230.00 | 9,400.00 | 10,150.00 | 10,150.00 | 250,624 |
| 2025-01-07 | 10,590.00 | 10,590.00 | 9,800.00 | 9,800.00 | 9,800.00 | 358,961 |
| 2025-01-06 | 10,410.00 | 10,650.00 | 10,150.00 | 10,300.00 | 10,300.00 | 418,432 |
| 2025-01-03 | 9,730.00 | 10,510.00 | 9,700.00 | 10,290.00 | 10,290.00 | 442,990 |
| 2025-01-02 | 9,380.00 | 9,860.00 | 9,130.00 | 9,840.00 | 9,840.00 | 204,453 |
| 2024-12-30 | 9,180.00 | 9,530.00 | 8,750.00 | 9,380.00 | 9,380.00 | 216,636 |
| 2024-12-27 | 9,250.00 | 9,880.00 | 9,050.00 | 9,260.00 | 9,260.00 | 476,132 |
| 2024-12-26 | 9,630.00 | 9,780.00 | 8,900.00 | 8,920.00 | 8,920.00 | 336,539 |
| 2024-12-24 | 10,160.00 | 10,790.00 | 9,520.00 | 9,680.00 | 9,680.00 | 576,429 |
| 2024-12-23 | 9,450.00 | 9,980.00 | 9,220.00 | 9,580.00 | 9,580.00 | 332,610 |
| 2024-12-20 | 9,800.00 | 10,220.00 | 9,190.00 | 9,270.00 | 9,270.00 | 511,647 |
| 2024-12-19 | 9,300.00 | 10,990.00 | 9,220.00 | 9,860.00 | 9,860.00 | 1,391,902 |
| 2024-12-18 | 8,560.00 | 10,290.00 | 8,310.00 | 9,630.00 | 9,630.00 | 2,043,396 |
| 2024-12-17 | 7,450.00 | 8,910.00 | 7,420.00 | 8,680.00 | 8,680.00 | 1,494,772 |
| 2024-12-16 | 7,360.00 | 7,370.00 | 6,900.00 | 7,300.00 | 7,300.00 | 78,081 |
| 2024-12-13 | 7,100.00 | 7,250.00 | 6,950.00 | 7,200.00 | 7,200.00 | 67,066 |
| 2024-12-12 | 7,010.00 | 7,190.00 | 6,910.00 | 7,100.00 | 7,100.00 | 113,878 |
| 2024-12-11 | 6,290.00 | 7,000.00 | 6,290.00 | 6,990.00 | 6,990.00 | 125,697 |
| 2024-12-10 | 5,930.00 | 6,330.00 | 5,930.00 | 6,290.00 | 6,290.00 | 76,030 |
| 2024-12-09 | 6,250.00 | 6,400.00 | 5,880.00 | 5,900.00 | 5,900.00 | 155,435 |
| 2024-12-06 | 7,140.00 | 7,140.00 | 6,350.00 | 6,510.00 | 6,510.00 | 224,767 |
| 2024-12-05 | 6,930.00 | 7,330.00 | 6,800.00 | 7,150.00 | 7,150.00 | 125,695 |
| 2024-12-04 | 6,750.00 | 7,100.00 | 6,730.00 | 6,900.00 | 6,900.00 | 95,707 |
| 2024-12-03 | 6,600.00 | 7,840.00 | 6,600.00 | 7,040.00 | 7,040.00 | 701,249 |
| 2024-12-02 | 6,780.00 | 6,920.00 | 6,600.00 | 6,600.00 | 6,600.00 | 90,647 |
| 2024-11-29 | 7,020.00 | 7,020.00 | 6,730.00 | 6,790.00 | 6,790.00 | 75,239 |
| 2024-11-28 | 6,960.00 | 7,140.00 | 6,900.00 | 7,010.00 | 7,010.00 | 54,904 |
| 2024-11-27 | 7,280.00 | 7,290.00 | 6,960.00 | 6,960.00 | 6,960.00 | 117,023 |
| 2024-11-26 | 7,390.00 | 7,460.00 | 7,180.00 | 7,280.00 | 7,280.00 | 47,029 |
| 2024-11-25 | 7,110.00 | 7,440.00 | 7,110.00 | 7,390.00 | 7,390.00 | 70,031 |
| 2024-11-22 | 7,130.00 | 7,370.00 | 7,090.00 | 7,110.00 | 7,110.00 | 73,978 |
| 2024-11-21 | 7,260.00 | 7,380.00 | 7,100.00 | 7,130.00 | 7,130.00 | 99,139 |
| 2024-11-20 | 7,600.00 | 7,600.00 | 7,260.00 | 7,300.00 | 7,300.00 | 38,304 |
| 2024-11-19 | 7,610.00 | 7,610.00 | 7,330.00 | 7,380.00 | 7,380.00 | 60,504 |
| 2024-11-18 | 7,330.00 | 7,750.00 | 7,330.00 | 7,500.00 | 7,500.00 | 73,176 |
| 2024-11-15 | 7,350.00 | 7,620.00 | 7,200.00 | 7,400.00 | 7,400.00 | 118,131 |
| 2024-11-14 | 7,680.00 | 7,830.00 | 7,300.00 | 7,420.00 | 7,420.00 | 113,006 |
| 2024-11-13 | 7,770.00 | 8,150.00 | 7,520.00 | 7,660.00 | 7,660.00 | 148,260 |
| 2024-11-12 | 8,400.00 | 8,600.00 | 7,900.00 | 8,000.00 | 8,000.00 | 175,827 |
| 2024-11-11 | 9,240.00 | 9,270.00 | 8,560.00 | 8,600.00 | 8,600.00 | 132,996 |
| 2024-11-08 | 9,040.00 | 9,550.00 | 9,040.00 | 9,240.00 | 9,240.00 | 65,627 |
| 2024-11-07 | 9,290.00 | 9,290.00 | 8,870.00 | 9,040.00 | 9,040.00 | 108,725 |
| 2024-11-06 | 9,880.00 | 10,100.00 | 9,170.00 | 9,170.00 | 9,170.00 | 138,223 |
| 2024-11-05 | 9,800.00 | 9,990.00 | 9,680.00 | 9,710.00 | 9,710.00 | 61,005 |
| 2024-11-04 | 9,510.00 | 9,950.00 | 9,450.00 | 9,800.00 | 9,800.00 | 87,068 |
| 2024-11-01 | 9,930.00 | 9,930.00 | 9,500.00 | 9,510.00 | 9,510.00 | 98,073 |
| 2024-10-31 | 9,510.00 | 10,250.00 | 9,500.00 | 10,030.00 | 10,030.00 | 133,537 |
| 2024-10-30 | 10,050.00 | 10,250.00 | 9,750.00 | 9,750.00 | 9,750.00 | 77,472 |
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.