Q.S.I Co., LTD. (KOSDAQ:066310)
South Korea · Delayed Price · Currency is KRW 8,010.00
+30.00 (0.38%)
At close: Sep 19, 2025
Q.S.I Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 8,050.00 | 8,170.00 | 7,970.00 | 8,010.00 | 8,010.00 | 0.38% | 63,928 |
| Sep 18, 2025 | 7,840.00 | 8,150.00 | 7,760.00 | 7,980.00 | 7,980.00 | 3.77% | 113,918 |
| Sep 17, 2025 | 7,760.00 | 7,760.00 | 7,660.00 | 7,690.00 | 7,690.00 | -0.90% | 20,791 |
| Sep 16, 2025 | 7,830.00 | 7,970.00 | 7,740.00 | 7,760.00 | 7,760.00 | -0.51% | 12,896 |
| Sep 15, 2025 | 7,950.00 | 7,950.00 | 7,750.00 | 7,800.00 | 7,800.00 | 0.78% | 14,868 |
| Sep 12, 2025 | 7,930.00 | 7,970.00 | 7,740.00 | 7,740.00 | 7,740.00 | -1.02% | 33,472 |
| Sep 11, 2025 | 7,950.00 | 7,950.00 | 7,790.00 | 7,820.00 | 7,820.00 | -0.64% | 11,514 |
| Sep 10, 2025 | 7,790.00 | 7,950.00 | 7,750.00 | 7,870.00 | 7,870.00 | 2.08% | 27,124 |
| Sep 9, 2025 | 7,830.00 | 7,830.00 | 7,660.00 | 7,710.00 | 7,710.00 | -0.52% | 13,073 |
| Sep 8, 2025 | 7,810.00 | 7,900.00 | 7,710.00 | 7,750.00 | 7,750.00 | -0.90% | 11,158 |
| Sep 5, 2025 | 7,940.00 | 7,940.00 | 7,800.00 | 7,820.00 | 7,820.00 | -1.51% | 12,621 |
| Sep 4, 2025 | 7,850.00 | 7,990.00 | 7,850.00 | 7,940.00 | 7,940.00 | 1.15% | 13,967 |
| Sep 3, 2025 | 7,960.00 | 8,000.00 | 7,830.00 | 7,850.00 | 7,850.00 | -1.63% | 11,415 |
| Sep 2, 2025 | 7,830.00 | 8,100.00 | 7,830.00 | 7,980.00 | 7,980.00 | 1.27% | 70,269 |
| Sep 1, 2025 | 7,630.00 | 7,970.00 | 7,610.00 | 7,880.00 | 7,880.00 | 3.68% | 54,712 |
| Aug 29, 2025 | 7,590.00 | 7,810.00 | 7,530.00 | 7,600.00 | 7,600.00 | 1.47% | 41,579 |
| Aug 28, 2025 | 7,580.00 | 7,670.00 | 7,490.00 | 7,490.00 | 7,490.00 | -1.06% | 10,199 |
| Aug 27, 2025 | 7,660.00 | 7,740.00 | 7,550.00 | 7,570.00 | 7,570.00 | -1.17% | 11,922 |
| Aug 26, 2025 | 7,520.00 | 7,740.00 | 7,520.00 | 7,660.00 | 7,660.00 | 0.79% | 6,362 |
| Aug 25, 2025 | 7,550.00 | 7,660.00 | 7,510.00 | 7,600.00 | 7,600.00 | 0.66% | 6,787 |
| Aug 22, 2025 | 7,610.00 | 7,680.00 | 7,520.00 | 7,550.00 | 7,550.00 | -1.95% | 29,438 |
| Aug 21, 2025 | 7,570.00 | 7,860.00 | 7,480.00 | 7,700.00 | 7,700.00 | 1.99% | 49,462 |
| Aug 20, 2025 | 7,410.00 | 7,940.00 | 7,300.00 | 7,550.00 | 7,550.00 | -0.13% | 27,040 |
| Aug 19, 2025 | 7,690.00 | 7,720.00 | 7,530.00 | 7,560.00 | 7,560.00 | -1.31% | 15,096 |
| Aug 18, 2025 | 7,820.00 | 7,880.00 | 7,560.00 | 7,660.00 | 7,660.00 | -1.92% | 29,880 |
| Aug 14, 2025 | 7,870.00 | 8,010.00 | 7,790.00 | 7,810.00 | 7,810.00 | -1.01% | 8,082 |
| Aug 13, 2025 | 7,810.00 | 7,960.00 | 7,800.00 | 7,890.00 | 7,890.00 | 0.77% | 7,458 |
| Aug 12, 2025 | 7,960.00 | 8,030.00 | 7,810.00 | 7,830.00 | 7,830.00 | -1.39% | 11,204 |
| Aug 11, 2025 | 7,920.00 | 7,960.00 | 7,870.00 | 7,940.00 | 7,940.00 | 0.25% | 9,559 |
| Aug 8, 2025 | 7,880.00 | 8,060.00 | 7,880.00 | 7,920.00 | 7,920.00 | -0.25% | 11,919 |
| Aug 7, 2025 | 8,010.00 | 8,040.00 | 7,900.00 | 7,940.00 | 7,940.00 | -0.87% | 8,034 |
| Aug 6, 2025 | 8,130.00 | 8,230.00 | 7,920.00 | 8,010.00 | 8,010.00 | 0.38% | 12,902 |
| Aug 5, 2025 | 7,850.00 | 8,040.00 | 7,850.00 | 7,980.00 | 7,980.00 | 1.66% | 15,775 |
| Aug 4, 2025 | 7,820.00 | 7,930.00 | 7,600.00 | 7,850.00 | 7,850.00 | 2.48% | 17,850 |
| Aug 1, 2025 | 8,050.00 | 8,050.00 | 7,620.00 | 7,660.00 | 7,660.00 | -5.08% | 58,004 |
| Jul 31, 2025 | 8,030.00 | 8,190.00 | 8,000.00 | 8,070.00 | 8,070.00 | 0.25% | 16,895 |
| Jul 30, 2025 | 7,900.00 | 8,120.00 | 7,900.00 | 8,050.00 | 8,050.00 | 1.90% | 25,145 |
| Jul 29, 2025 | 7,800.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,900.00 | 0.77% | 20,588 |
| Jul 28, 2025 | 7,850.00 | 8,000.00 | 7,700.00 | 7,840.00 | 7,840.00 | - | 15,502 |
| Jul 25, 2025 | 7,900.00 | 7,970.00 | 7,820.00 | 7,840.00 | 7,840.00 | -0.25% | 14,446 |
| Jul 24, 2025 | 7,860.00 | 8,040.00 | 7,830.00 | 7,860.00 | 7,860.00 | 0.26% | 18,611 |
| Jul 23, 2025 | 7,930.00 | 8,000.00 | 7,760.00 | 7,840.00 | 7,840.00 | -1.26% | 25,416 |
| Jul 22, 2025 | 8,120.00 | 8,150.00 | 7,850.00 | 7,940.00 | 7,940.00 | -1.61% | 46,877 |
| Jul 21, 2025 | 8,110.00 | 8,200.00 | 8,000.00 | 8,070.00 | 8,070.00 | -0.62% | 10,886 |
| Jul 18, 2025 | 8,180.00 | 8,220.00 | 8,050.00 | 8,120.00 | 8,120.00 | -0.73% | 8,694 |
| Jul 17, 2025 | 8,250.00 | 8,250.00 | 8,050.00 | 8,180.00 | 8,180.00 | 0.37% | 9,408 |
| Jul 16, 2025 | 8,220.00 | 8,220.00 | 7,930.00 | 8,150.00 | 8,150.00 | 1.24% | 22,734 |
| Jul 15, 2025 | 8,110.00 | 8,170.00 | 7,970.00 | 8,050.00 | 8,050.00 | -0.74% | 57,878 |
| Jul 14, 2025 | 8,310.00 | 8,310.00 | 8,070.00 | 8,110.00 | 8,110.00 | -2.41% | 47,948 |
| Jul 11, 2025 | 8,300.00 | 8,390.00 | 8,200.00 | 8,310.00 | 8,310.00 | 1.59% | 40,808 |