QuantumRail Inc. (KOSDAQ:070300)
South Korea · Delayed Price · Currency is KRW 605.00
-14.00 (-2.26%)
At close: Oct 2, 2026
QuantumRail Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 621.00 | 740.00 | 595.00 | 605.00 | 605.00 | -2.26% | 6,264,326 |
| Oct 1, 2026 | 637.00 | 663.00 | 532.00 | 619.00 | 619.00 | -10.68% | 7,295,470 |
| Sep 30, 2026 | 859.00 | 859.00 | 630.00 | 693.00 | 693.00 | -19.88% | 4,818,238 |
| Sep 29, 2026 | 1,235.00 | 1,235.00 | 865.00 | 865.00 | 865.00 | -29.96% | 5,068,525 |
| Sep 28, 2026 | 1,442.00 | 1,442.00 | 1,175.00 | 1,235.00 | 1,235.00 | -14.77% | 912,868 |
| Sep 23, 2026 | 1,447.00 | 1,477.00 | 1,402.00 | 1,449.00 | 1,449.00 | 0.07% | 144,943 |
| Sep 22, 2026 | 1,461.00 | 1,490.00 | 1,420.00 | 1,448.00 | 1,448.00 | -0.89% | 243,802 |
| Sep 21, 2026 | 1,480.00 | 1,500.00 | 1,424.00 | 1,461.00 | 1,461.00 | -1.42% | 256,660 |
| Sep 18, 2026 | 1,481.00 | 1,500.00 | 1,443.00 | 1,482.00 | 1,482.00 | 0.07% | 300,201 |
| Sep 17, 2026 | 1,531.00 | 1,531.00 | 1,455.00 | 1,481.00 | 1,481.00 | -3.27% | 438,405 |
| Sep 16, 2026 | 1,580.00 | 1,580.00 | 1,499.00 | 1,531.00 | 1,531.00 | -1.80% | 275,870 |
| Sep 15, 2026 | 1,507.00 | 1,616.00 | 1,488.00 | 1,559.00 | 1,559.00 | 3.66% | 838,693 |
| Sep 14, 2026 | 1,496.00 | 1,515.00 | 1,430.00 | 1,504.00 | 1,504.00 | 0.33% | 172,957 |
| Sep 11, 2026 | 1,517.00 | 1,579.00 | 1,460.00 | 1,499.00 | 1,499.00 | -1.19% | 460,026 |
| Sep 10, 2026 | 1,517.00 | 1,528.00 | 1,456.00 | 1,517.00 | 1,517.00 | - | 120,560 |
| Sep 9, 2026 | 1,541.00 | 1,575.00 | 1,475.00 | 1,517.00 | 1,517.00 | -1.49% | 283,703 |
| Sep 8, 2026 | 1,593.00 | 1,593.00 | 1,511.00 | 1,540.00 | 1,540.00 | -2.96% | 204,188 |
| Sep 7, 2026 | 1,620.00 | 1,650.00 | 1,526.00 | 1,587.00 | 1,587.00 | 1.21% | 279,290 |
| Sep 4, 2026 | 1,500.00 | 1,613.00 | 1,430.00 | 1,568.00 | 1,568.00 | 4.88% | 193,398 |
| Sep 3, 2026 | 1,515.00 | 1,544.00 | 1,460.00 | 1,495.00 | 1,495.00 | -1.32% | 257,765 |
| Sep 2, 2026 | 1,577.00 | 1,629.00 | 1,470.00 | 1,515.00 | 1,515.00 | -4.60% | 379,484 |
| Sep 1, 2026 | 1,766.00 | 1,777.00 | 1,570.00 | 1,588.00 | 1,588.00 | -10.08% | 525,234 |
| Aug 31, 2026 | 1,780.00 | 1,829.00 | 1,746.00 | 1,766.00 | 1,766.00 | -1.78% | 173,243 |
| Aug 28, 2026 | 1,800.00 | 1,880.00 | 1,759.00 | 1,798.00 | 1,798.00 | -2.92% | 261,545 |
| Aug 27, 2026 | 1,778.00 | 1,894.00 | 1,681.00 | 1,852.00 | 1,852.00 | 6.13% | 447,768 |
| Aug 26, 2026 | 1,785.00 | 1,876.00 | 1,701.00 | 1,745.00 | 1,745.00 | -2.24% | 340,824 |
| Aug 25, 2026 | 1,846.00 | 1,846.00 | 1,725.00 | 1,785.00 | 1,785.00 | -3.36% | 413,058 |
| Aug 24, 2026 | 2,040.00 | 2,065.00 | 1,815.00 | 1,847.00 | 1,847.00 | -11.20% | 829,919 |
| Aug 21, 2026 | 2,030.00 | 2,150.00 | 1,986.00 | 2,080.00 | 2,080.00 | 4.00% | 1,239,794 |
| Aug 20, 2026 | 1,929.00 | 2,185.00 | 1,848.00 | 2,000.00 | 2,000.00 | 9.89% | 3,811,240 |
| Aug 19, 2026 | 1,830.00 | 1,960.00 | 1,791.00 | 1,820.00 | 1,820.00 | -1.30% | 346,243 |
| Aug 18, 2026 | 1,740.00 | 1,850.00 | 1,711.00 | 1,844.00 | 1,844.00 | 6.10% | 534,472 |
| Aug 14, 2026 | 1,705.00 | 1,770.00 | 1,685.00 | 1,738.00 | 1,738.00 | -0.06% | 114,165 |
| Aug 13, 2026 | 1,725.00 | 1,770.00 | 1,651.00 | 1,739.00 | 1,739.00 | 0.58% | 309,244 |
| Aug 12, 2026 | 1,620.00 | 1,774.00 | 1,590.00 | 1,729.00 | 1,729.00 | 6.79% | 398,763 |
| Aug 11, 2026 | 1,543.00 | 1,664.00 | 1,495.00 | 1,619.00 | 1,619.00 | 4.93% | 233,997 |
| Aug 10, 2026 | 1,664.00 | 1,664.00 | 1,498.00 | 1,543.00 | 1,543.00 | -5.28% | 468,543 |
| Aug 7, 2026 | 1,742.00 | 1,870.00 | 1,556.00 | 1,629.00 | 1,629.00 | -4.79% | 305,069 |
| Aug 6, 2026 | 1,500.00 | 1,777.00 | 1,500.00 | 1,711.00 | 1,711.00 | 9.96% | 417,015 |
| Aug 5, 2026 | 1,439.00 | 1,556.00 | 1,429.00 | 1,556.00 | 1,556.00 | 8.13% | 164,586 |
| Aug 4, 2026 | 1,444.00 | 1,472.00 | 1,337.00 | 1,439.00 | 1,439.00 | -0.35% | 269,565 |
| Aug 3, 2026 | 1,494.00 | 1,555.00 | 1,435.00 | 1,444.00 | 1,444.00 | -2.43% | 169,963 |
| Jul 31, 2026 | 1,430.00 | 1,576.00 | 1,425.00 | 1,480.00 | 1,480.00 | 4.82% | 203,454 |
| Jul 30, 2026 | 1,437.00 | 1,494.00 | 1,300.00 | 1,412.00 | 1,412.00 | -1.74% | 170,371 |
| Jul 29, 2026 | 1,581.00 | 1,615.00 | 1,368.00 | 1,437.00 | 1,437.00 | -6.38% | 217,842 |
| Jul 28, 2026 | 1,605.00 | 1,649.00 | 1,462.00 | 1,535.00 | 1,535.00 | -4.42% | 216,307 |
| Jul 27, 2026 | 1,817.00 | 1,818.00 | 1,558.00 | 1,606.00 | 1,606.00 | -11.56% | 366,193 |
| Jul 24, 2026 | 1,848.00 | 1,940.00 | 1,782.00 | 1,816.00 | 1,816.00 | 1.17% | 383,387 |
| Jul 23, 2026 | 1,850.00 | 1,850.00 | 1,760.00 | 1,795.00 | 1,795.00 | -1.21% | 299,817 |
| Jul 22, 2026 | 1,847.00 | 1,896.00 | 1,769.00 | 1,817.00 | 1,817.00 | -1.62% | 225,752 |