QuantaMatrix Inc. (KOSDAQ:317690)
South Korea · Delayed Price · Currency is KRW 3,820.00
0.00 (0.00%)
At close: Mar 6, 2026
QuantaMatrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3,860.00 | 3,990.00 | 3,650.00 | 3,820.00 | 3,820.00 | - | 127,465 |
| Mar 5, 2026 | 3,700.00 | 3,885.00 | 3,560.00 | 3,820.00 | 3,820.00 | 15.06% | 183,472 |
| Mar 4, 2026 | 3,690.00 | 3,790.00 | 3,320.00 | 3,320.00 | 3,320.00 | -12.98% | 438,473 |
| Mar 3, 2026 | 3,950.00 | 4,065.00 | 3,810.00 | 3,815.00 | 3,815.00 | -4.63% | 179,036 |
| Feb 27, 2026 | 4,040.00 | 4,155.00 | 4,000.00 | 4,000.00 | 4,000.00 | -2.20% | 158,534 |
| Feb 26, 2026 | 4,190.00 | 4,220.00 | 4,070.00 | 4,090.00 | 4,090.00 | -2.39% | 96,453 |
| Feb 25, 2026 | 4,220.00 | 4,270.00 | 4,130.00 | 4,190.00 | 4,190.00 | -0.71% | 76,517 |
| Feb 24, 2026 | 4,200.00 | 4,280.00 | 4,185.00 | 4,220.00 | 4,220.00 | 0.36% | 72,032 |
| Feb 23, 2026 | 4,200.00 | 4,300.00 | 4,130.00 | 4,205.00 | 4,205.00 | 1.82% | 97,106 |
| Feb 20, 2026 | 4,085.00 | 4,205.00 | 4,050.00 | 4,130.00 | 4,130.00 | 0.24% | 80,345 |
| Feb 19, 2026 | 4,185.00 | 4,185.00 | 4,070.00 | 4,120.00 | 4,120.00 | 1.10% | 95,979 |
| Feb 13, 2026 | 4,195.00 | 4,200.00 | 4,050.00 | 4,075.00 | 4,075.00 | -2.86% | 97,310 |
| Feb 12, 2026 | 4,255.00 | 4,300.00 | 4,190.00 | 4,195.00 | 4,195.00 | -1.76% | 84,347 |
| Feb 11, 2026 | 4,270.00 | 4,360.00 | 4,150.00 | 4,270.00 | 4,270.00 | - | 46,679 |
| Feb 10, 2026 | 4,220.00 | 4,320.00 | 4,210.00 | 4,270.00 | 4,270.00 | 0.12% | 54,331 |
| Feb 9, 2026 | 4,085.00 | 4,330.00 | 4,080.00 | 4,265.00 | 4,265.00 | 5.18% | 103,817 |
| Feb 6, 2026 | 4,150.00 | 4,190.00 | 3,885.00 | 4,055.00 | 4,055.00 | -2.29% | 162,547 |
| Feb 5, 2026 | 4,295.00 | 4,345.00 | 4,145.00 | 4,150.00 | 4,150.00 | -4.27% | 151,860 |
| Feb 4, 2026 | 4,270.00 | 4,400.00 | 4,160.00 | 4,335.00 | 4,335.00 | 3.21% | 139,353 |
| Feb 3, 2026 | 4,165.00 | 4,285.00 | 4,140.00 | 4,200.00 | 4,200.00 | 1.45% | 120,467 |
| Feb 2, 2026 | 4,260.00 | 4,500.00 | 4,105.00 | 4,140.00 | 4,140.00 | -3.50% | 196,919 |
| Jan 30, 2026 | 4,360.00 | 4,485.00 | 4,260.00 | 4,290.00 | 4,290.00 | -2.72% | 139,691 |
| Jan 29, 2026 | 4,315.00 | 4,500.00 | 4,240.00 | 4,410.00 | 4,410.00 | 0.80% | 190,612 |
| Jan 28, 2026 | 4,375.00 | 4,470.00 | 4,350.00 | 4,375.00 | 4,375.00 | - | 187,934 |
| Jan 27, 2026 | 4,685.00 | 4,770.00 | 4,375.00 | 4,375.00 | 4,375.00 | -4.16% | 230,218 |
| Jan 26, 2026 | 4,560.00 | 4,715.00 | 4,445.00 | 4,565.00 | 4,565.00 | 0.11% | 201,053 |
| Jan 23, 2026 | 4,895.00 | 4,895.00 | 4,315.00 | 4,560.00 | 4,560.00 | 8.57% | 811,535 |
| Jan 22, 2026 | 4,120.00 | 4,270.00 | 4,080.00 | 4,200.00 | 4,200.00 | 2.07% | 102,171 |
| Jan 21, 2026 | 4,300.00 | 4,305.00 | 4,075.00 | 4,115.00 | 4,115.00 | -5.40% | 204,098 |
| Jan 20, 2026 | 4,350.00 | 4,470.00 | 4,240.00 | 4,350.00 | 4,350.00 | -0.68% | 131,346 |
| Jan 19, 2026 | 4,545.00 | 4,550.00 | 4,255.00 | 4,380.00 | 4,380.00 | -3.52% | 175,952 |
| Jan 16, 2026 | 4,455.00 | 4,620.00 | 4,370.00 | 4,540.00 | 4,540.00 | 1.00% | 152,671 |
| Jan 15, 2026 | 4,505.00 | 4,715.00 | 4,420.00 | 4,495.00 | 4,495.00 | -1.43% | 100,467 |
| Jan 14, 2026 | 4,695.00 | 4,745.00 | 4,510.00 | 4,560.00 | 4,560.00 | -4.20% | 243,817 |
| Jan 13, 2026 | 4,775.00 | 4,825.00 | 4,650.00 | 4,760.00 | 4,760.00 | -0.31% | 133,335 |
| Jan 12, 2026 | 4,890.00 | 4,925.00 | 4,700.00 | 4,775.00 | 4,775.00 | -2.55% | 250,096 |
| Jan 9, 2026 | 5,180.00 | 5,200.00 | 4,855.00 | 4,900.00 | 4,900.00 | -5.41% | 245,602 |
| Jan 8, 2026 | 4,935.00 | 5,250.00 | 4,935.00 | 5,180.00 | 5,180.00 | 2.57% | 268,531 |
| Jan 7, 2026 | 4,980.00 | 5,090.00 | 4,880.00 | 5,050.00 | 5,050.00 | 1.00% | 172,391 |
| Jan 6, 2026 | 5,000.00 | 5,090.00 | 4,900.00 | 5,000.00 | 5,000.00 | -1.77% | 194,052 |
| Jan 5, 2026 | 5,220.00 | 5,280.00 | 4,950.00 | 5,090.00 | 5,090.00 | -1.36% | 331,837 |
| Jan 2, 2026 | 4,785.00 | 5,380.00 | 4,760.00 | 5,160.00 | 5,160.00 | 7.72% | 661,908 |
| Dec 30, 2025 | 5,080.00 | 5,470.00 | 4,680.00 | 4,790.00 | 4,790.00 | -3.13% | 1,018,766 |
| Dec 29, 2025 | 4,800.00 | 5,660.00 | 4,710.00 | 4,945.00 | 4,945.00 | 7.50% | 2,235,423 |
| Dec 26, 2025 | 4,810.00 | 5,160.00 | 4,600.00 | 4,600.00 | 4,600.00 | 2.22% | 1,777,216 |
| Dec 24, 2025 | 4,300.00 | 4,720.00 | 4,230.00 | 4,500.00 | 4,500.00 | 6.64% | 536,281 |
| Dec 23, 2025 | 4,600.00 | 4,745.00 | 4,220.00 | 4,220.00 | 4,220.00 | -6.53% | 509,773 |
| Dec 22, 2025 | 4,600.00 | 4,695.00 | 4,420.00 | 4,515.00 | 4,515.00 | 2.61% | 341,054 |
| Dec 19, 2025 | 4,160.00 | 4,475.00 | 4,100.00 | 4,400.00 | 4,400.00 | 6.54% | 177,090 |
| Dec 18, 2025 | 4,010.00 | 4,170.00 | 4,010.00 | 4,130.00 | 4,130.00 | 1.72% | 115,513 |