QUALITAS SEMICONDUCTOR CO. LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 10,290.00 | 10,300.00 | 9,770.00 | 10,050.00 | 10,050.00 | 84,010 |
| 2024-10-28 | 9,770.00 | 10,310.00 | 9,760.00 | 10,210.00 | 10,210.00 | 91,786 |
| 2024-10-25 | 9,890.00 | 10,050.00 | 9,670.00 | 9,750.00 | 9,750.00 | 60,817 |
| 2024-10-24 | 9,910.00 | 10,060.00 | 9,660.00 | 9,820.00 | 9,820.00 | 70,322 |
| 2024-10-23 | 9,560.00 | 10,200.00 | 9,530.00 | 10,080.00 | 10,080.00 | 114,963 |
| 2024-10-22 | 10,100.00 | 10,180.00 | 9,660.00 | 9,660.00 | 9,660.00 | 91,951 |
| 2024-10-21 | 10,150.00 | 10,320.00 | 9,440.00 | 10,190.00 | 10,190.00 | 89,242 |
| 2024-10-18 | 10,910.00 | 10,910.00 | 10,120.00 | 10,160.00 | 10,160.00 | 176,139 |
| 2024-10-17 | 11,070.00 | 11,070.00 | 10,530.00 | 10,990.00 | 10,990.00 | 138,435 |
| 2024-10-16 | 10,910.00 | 11,100.00 | 10,760.00 | 10,780.00 | 10,780.00 | 156,388 |
| 2024-10-15 | 11,970.00 | 12,100.00 | 10,880.00 | 11,380.00 | 11,380.00 | 233,905 |
| 2024-10-14 | 11,660.00 | 12,240.00 | 11,650.00 | 11,760.00 | 11,760.00 | 163,194 |
| 2024-10-11 | 11,750.00 | 12,200.00 | 11,550.00 | 11,650.00 | 11,650.00 | 141,557 |
| 2024-10-10 | 12,400.00 | 12,420.00 | 11,810.00 | 11,840.00 | 11,840.00 | 197,529 |
| 2024-10-08 | 11,940.00 | 12,310.00 | 11,700.00 | 12,290.00 | 12,290.00 | 208,142 |
| 2024-10-07 | 11,890.00 | 12,390.00 | 11,480.00 | 12,200.00 | 12,200.00 | 350,643 |
| 2024-10-04 | 11,070.00 | 11,890.00 | 11,070.00 | 11,700.00 | 11,700.00 | 299,756 |
| 2024-10-02 | 10,850.00 | 11,340.00 | 10,620.00 | 11,050.00 | 11,050.00 | 151,858 |
| 2024-09-30 | 12,240.00 | 12,240.00 | 11,320.00 | 11,320.00 | 11,320.00 | 279,317 |
| 2024-09-27 | 12,180.00 | 12,940.00 | 11,910.00 | 12,250.00 | 12,250.00 | 1,101,499 |
| 2024-09-26 | 10,710.00 | 11,790.00 | 10,620.00 | 11,780.00 | 11,780.00 | 815,292 |
| 2024-09-25 | 10,500.00 | 10,630.00 | 10,110.00 | 10,230.00 | 10,230.00 | 166,966 |
| 2024-09-24 | 10,090.00 | 10,350.00 | 9,830.00 | 10,350.00 | 10,350.00 | 138,108 |
| 2024-09-23 | 9,980.00 | 10,200.00 | 9,500.00 | 10,000.00 | 10,000.00 | 108,187 |
| 2024-09-20 | 10,340.00 | 10,760.00 | 9,960.00 | 9,960.00 | 9,960.00 | 212,553 |
| 2024-09-19 | 10,500.00 | 10,500.00 | 9,620.00 | 10,060.00 | 10,060.00 | 208,150 |
| 2024-09-13 | 11,000.00 | 11,000.00 | 10,260.00 | 10,280.00 | 10,280.00 | 301,697 |
| 2024-09-12 | 10,500.00 | 11,350.00 | 10,300.00 | 11,080.00 | 11,080.00 | 1,116,224 |
| 2024-09-11 | 9,780.00 | 10,650.00 | 9,780.00 | 10,050.00 | 10,050.00 | 445,425 |
| 2024-09-10 | 9,680.00 | 9,970.00 | 9,520.00 | 9,580.00 | 9,580.00 | 224,566 |
| 2024-09-09 | 8,670.00 | 10,700.00 | 8,150.00 | 9,790.00 | 9,790.00 | 1,533,187 |
| 2024-09-06 | 9,430.00 | 9,430.00 | 8,840.00 | 8,890.00 | 8,890.00 | 150,889 |
| 2024-09-05 | 9,270.00 | 9,480.00 | 9,200.00 | 9,430.00 | 9,430.00 | 177,493 |
| 2024-09-04 | 9,200.00 | 9,600.00 | 9,200.00 | 9,250.00 | 9,250.00 | 180,636 |
| 2024-09-03 | 10,200.00 | 10,430.00 | 10,030.00 | 10,050.00 | 10,050.00 | 126,124 |
| 2024-09-02 | 10,610.00 | 10,610.00 | 10,240.00 | 10,260.00 | 10,260.00 | 73,722 |
| 2024-08-30 | 10,430.00 | 10,700.00 | 10,310.00 | 10,550.00 | 10,550.00 | 78,216 |
| 2024-08-29 | 10,610.00 | 10,810.00 | 10,260.00 | 10,410.00 | 10,410.00 | 200,026 |
| 2024-08-28 | 11,280.00 | 11,280.00 | 10,680.00 | 11,110.00 | 11,110.00 | 105,040 |
| 2024-08-27 | 11,190.00 | 11,190.00 | 10,790.00 | 10,920.00 | 10,920.00 | 79,331 |
| 2024-08-26 | 11,590.00 | 11,690.00 | 11,000.00 | 11,050.00 | 11,050.00 | 138,493 |
| 2024-08-23 | 11,500.00 | 11,710.00 | 11,470.00 | 11,590.00 | 11,590.00 | 94,641 |
| 2024-08-22 | 12,160.00 | 12,260.00 | 11,800.00 | 11,840.00 | 11,840.00 | 102,971 |
| 2024-08-21 | 12,410.00 | 12,690.00 | 11,950.00 | 12,150.00 | 12,150.00 | 129,517 |
| 2024-08-20 | 11,680.00 | 12,940.00 | 11,670.00 | 12,730.00 | 12,730.00 | 404,685 |
| 2024-08-19 | 11,980.00 | 12,030.00 | 11,410.00 | 11,460.00 | 11,460.00 | 102,833 |
| 2024-08-16 | 11,950.00 | 12,090.00 | 11,830.00 | 11,970.00 | 11,970.00 | 149,473 |
| 2024-08-14 | 12,010.00 | 12,060.00 | 11,610.00 | 11,760.00 | 11,760.00 | 125,795 |
| 2024-08-13 | 11,560.00 | 11,890.00 | 11,180.00 | 11,570.00 | 11,570.00 | 148,782 |
| 2024-08-12 | 11,190.00 | 11,770.00 | 11,160.00 | 11,520.00 | 11,520.00 | 218,153 |
| 2024-08-09 | 10,800.00 | 11,400.00 | 10,800.00 | 11,070.00 | 11,070.00 | 231,466 |
| 2024-08-08 | 10,400.00 | 10,790.00 | 10,050.00 | 10,380.00 | 10,380.00 | 206,719 |
| 2024-08-07 | 10,760.00 | 11,110.00 | 10,540.00 | 10,780.00 | 10,780.00 | 262,407 |
| 2024-08-06 | 10,330.00 | 11,080.00 | 10,330.00 | 10,760.00 | 10,760.00 | 329,589 |
| 2024-08-05 | 12,190.00 | 12,400.00 | 9,570.00 | 10,230.00 | 10,230.00 | 988,444 |
| 2024-08-02 | 14,150.00 | 14,190.00 | 12,560.00 | 12,710.00 | 12,710.00 | 1,023,980 |
| 2024-08-01 | 15,500.00 | 15,850.00 | 15,310.00 | 15,680.00 | 15,680.00 | 87,995 |
| 2024-07-31 | 14,960.00 | 15,270.00 | 14,590.00 | 15,220.00 | 15,220.00 | 98,595 |
| 2024-07-30 | 15,550.00 | 15,730.00 | 15,000.00 | 15,000.00 | 15,000.00 | 103,841 |
| 2024-07-29 | 15,840.00 | 15,840.00 | 15,570.00 | 15,750.00 | 15,750.00 | 57,173 |
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.