Q.S.I Co., LTD. (KOSDAQ:066310)
South Korea · Delayed Price · Currency is KRW 8,010.00
+10.00 (0.13%)
At close: Oct 2, 2025
Q.S.I Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 8,170.00 | 8,330.00 | 8,050.00 | 8,250.00 | 8,250.00 | 3.00% | 61,151 |
| Oct 2, 2025 | 7,960.00 | 8,080.00 | 7,960.00 | 8,010.00 | 8,010.00 | 0.13% | 18,925 |
| Oct 1, 2025 | 8,020.00 | 8,170.00 | 7,880.00 | 8,000.00 | 8,000.00 | 0.13% | 22,408 |
| Sep 30, 2025 | 7,830.00 | 8,080.00 | 7,830.00 | 7,990.00 | 7,990.00 | 1.40% | 25,805 |
| Sep 29, 2025 | 7,710.00 | 8,050.00 | 7,700.00 | 7,880.00 | 7,880.00 | 3.14% | 47,104 |
| Sep 26, 2025 | 7,900.00 | 7,900.00 | 7,600.00 | 7,640.00 | 7,640.00 | -3.29% | 48,494 |
| Sep 25, 2025 | 8,090.00 | 8,090.00 | 7,890.00 | 7,900.00 | 7,900.00 | -1.50% | 30,572 |
| Sep 24, 2025 | 8,010.00 | 8,320.00 | 7,910.00 | 8,020.00 | 8,020.00 | 0.25% | 37,769 |
| Sep 23, 2025 | 8,080.00 | 8,140.00 | 7,920.00 | 8,000.00 | 8,000.00 | -1.23% | 27,874 |
| Sep 22, 2025 | 8,140.00 | 8,380.00 | 8,100.00 | 8,100.00 | 8,100.00 | 1.12% | 96,738 |
| 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 |