Skip to main content
logo
QuantaMatrix Inc. (KOSDAQ:317690)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,015.00
+65.00 (1.65%)
At close: Mar 27, 2026

QuantaMatrix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,885.004,080.003,605.004,015.004,015.001.65%126,574
Mar 26, 20264,120.004,495.003,900.003,950.003,950.005.05%877,453
Mar 25, 20263,705.003,780.003,585.003,760.003,760.003.58%44,534
Mar 24, 20263,570.003,660.003,515.003,630.003,630.004.16%60,236
Mar 23, 20263,650.003,720.003,485.003,485.003,485.00-5.17%105,753
Mar 20, 20263,635.003,720.003,560.003,675.003,675.002.08%40,418
Mar 19, 20263,710.003,710.003,585.003,600.003,600.00-4.38%109,944
Mar 18, 20263,695.003,785.003,675.003,765.003,765.001.89%66,875
Mar 17, 20263,710.003,920.003,695.003,695.003,695.00-0.27%59,632
Mar 16, 20263,935.003,935.003,695.003,705.003,705.00-2.76%59,512
Mar 13, 20263,790.003,905.003,700.003,810.003,810.000.53%71,049
Mar 12, 20263,795.003,890.003,690.003,790.003,790.001.74%59,986
Mar 11, 20263,895.003,895.003,700.003,725.003,725.00-1.46%75,411
Mar 10, 20263,660.003,965.003,660.003,780.003,780.004.13%48,012
Mar 9, 20263,695.003,780.003,505.003,630.003,630.00-4.97%114,551
Mar 6, 20263,860.003,990.003,650.003,820.003,820.00-127,465
Mar 5, 20263,700.003,885.003,560.003,820.003,820.0015.06%183,472
Mar 4, 20263,690.003,790.003,320.003,320.003,320.00-12.98%438,473
Mar 3, 20263,950.004,065.003,810.003,815.003,815.00-4.63%179,036
Feb 27, 20264,040.004,155.004,000.004,000.004,000.00-2.20%158,534
Feb 26, 20264,190.004,220.004,070.004,090.004,090.00-2.39%96,453
Feb 25, 20264,220.004,270.004,130.004,190.004,190.00-0.71%76,517
Feb 24, 20264,200.004,280.004,185.004,220.004,220.000.36%72,032
Feb 23, 20264,200.004,300.004,130.004,205.004,205.001.82%97,106
Feb 20, 20264,085.004,205.004,050.004,130.004,130.000.24%80,345
Feb 19, 20264,185.004,185.004,070.004,120.004,120.001.10%95,979
Feb 13, 20264,195.004,200.004,050.004,075.004,075.00-2.86%97,310
Feb 12, 20264,255.004,300.004,190.004,195.004,195.00-1.76%84,347
Feb 11, 20264,270.004,360.004,150.004,270.004,270.00-46,679
Feb 10, 20264,220.004,320.004,210.004,270.004,270.000.12%54,331
Feb 9, 20264,085.004,330.004,080.004,265.004,265.005.18%103,817
Feb 6, 20264,150.004,190.003,885.004,055.004,055.00-2.29%162,547
Feb 5, 20264,295.004,345.004,145.004,150.004,150.00-4.27%151,860
Feb 4, 20264,270.004,400.004,160.004,335.004,335.003.21%139,353
Feb 3, 20264,165.004,285.004,140.004,200.004,200.001.45%120,467
Feb 2, 20264,260.004,500.004,105.004,140.004,140.00-3.50%196,919
Jan 30, 20264,360.004,485.004,260.004,290.004,290.00-2.72%139,691
Jan 29, 20264,315.004,500.004,240.004,410.004,410.000.80%190,612
Jan 28, 20264,375.004,470.004,350.004,375.004,375.00-187,934
Jan 27, 20264,685.004,770.004,375.004,375.004,375.00-4.16%230,218
Jan 26, 20264,560.004,715.004,445.004,565.004,565.000.11%201,053
Jan 23, 20264,895.004,895.004,315.004,560.004,560.008.57%811,535
Jan 22, 20264,120.004,270.004,080.004,200.004,200.002.07%102,171
Jan 21, 20264,300.004,305.004,075.004,115.004,115.00-5.40%204,098
Jan 20, 20264,350.004,470.004,240.004,350.004,350.00-0.68%131,346
Jan 19, 20264,545.004,550.004,255.004,380.004,380.00-3.52%175,952
Jan 16, 20264,455.004,620.004,370.004,540.004,540.001.00%152,671
Jan 15, 20264,505.004,715.004,420.004,495.004,495.00-1.43%100,467
Jan 14, 20264,695.004,745.004,510.004,560.004,560.00-4.20%243,817
Jan 13, 20264,775.004,825.004,650.004,760.004,760.00-0.31%133,335