QuantaMatrix Inc. (KOSDAQ:317690)
South Korea · Delayed Price · Currency is KRW 4,075.00
-10.00 (-0.24%)
Last updated: Nov 19, 2025, 12:22 PM KST
QuantaMatrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 3,960.00 | 4,030.00 | 3,910.00 | 3,990.00 | 3,990.00 | 1.92% | 53,586 |
| Nov 19, 2025 | 4,085.00 | 4,185.00 | 3,895.00 | 3,915.00 | 3,915.00 | -4.16% | 134,617 |
| Nov 18, 2025 | 4,290.00 | 4,290.00 | 4,050.00 | 4,085.00 | 4,085.00 | -1.80% | 83,224 |
| Nov 17, 2025 | 4,370.00 | 4,370.00 | 4,130.00 | 4,160.00 | 4,160.00 | -1.65% | 61,854 |
| Nov 14, 2025 | 4,330.00 | 4,430.00 | 4,225.00 | 4,230.00 | 4,230.00 | -3.09% | 70,953 |
| Nov 13, 2025 | 4,290.00 | 4,420.00 | 4,240.00 | 4,365.00 | 4,365.00 | 1.75% | 97,738 |
| Nov 12, 2025 | 4,355.00 | 4,430.00 | 4,080.00 | 4,290.00 | 4,290.00 | -0.58% | 156,246 |
| Nov 11, 2025 | 4,190.00 | 4,460.00 | 4,185.00 | 4,315.00 | 4,315.00 | 2.25% | 171,552 |
| Nov 10, 2025 | 4,125.00 | 4,235.00 | 4,080.00 | 4,220.00 | 4,220.00 | 2.30% | 75,835 |
| Nov 7, 2025 | 4,110.00 | 4,275.00 | 4,070.00 | 4,125.00 | 4,125.00 | -2.14% | 176,449 |
| Nov 6, 2025 | 4,220.00 | 4,400.00 | 4,165.00 | 4,215.00 | 4,215.00 | 0.84% | 149,263 |
| Nov 5, 2025 | 4,265.00 | 4,370.00 | 4,000.00 | 4,180.00 | 4,180.00 | -1.88% | 149,155 |
| Nov 4, 2025 | 4,240.00 | 4,410.00 | 4,155.00 | 4,260.00 | 4,260.00 | 0.47% | 188,300 |
| Nov 3, 2025 | 4,175.00 | 4,295.00 | 4,080.00 | 4,240.00 | 4,240.00 | 1.56% | 204,881 |
| Oct 31, 2025 | 4,290.00 | 4,385.00 | 4,175.00 | 4,175.00 | 4,175.00 | -2.68% | 161,565 |
| Oct 30, 2025 | 4,395.00 | 4,420.00 | 4,220.00 | 4,290.00 | 4,290.00 | -2.72% | 195,986 |
| Oct 29, 2025 | 4,400.00 | 4,445.00 | 4,310.00 | 4,410.00 | 4,410.00 | 0.23% | 164,133 |
| Oct 28, 2025 | 4,490.00 | 4,555.00 | 4,390.00 | 4,400.00 | 4,400.00 | -2.11% | 241,620 |
| Oct 27, 2025 | 4,380.00 | 4,525.00 | 4,310.00 | 4,495.00 | 4,495.00 | 2.16% | 299,173 |
| Oct 24, 2025 | 4,525.00 | 4,595.00 | 4,400.00 | 4,400.00 | 4,400.00 | -3.19% | 279,098 |
| Oct 23, 2025 | 4,775.00 | 4,775.00 | 4,540.00 | 4,545.00 | 4,545.00 | -4.82% | 584,669 |
| Oct 22, 2025 | 4,380.00 | 5,350.00 | 4,380.00 | 4,775.00 | 4,775.00 | 10.92% | 6,386,060 |
| Oct 21, 2025 | 4,195.00 | 4,390.00 | 4,145.00 | 4,305.00 | 4,305.00 | 2.62% | 173,236 |
| Oct 20, 2025 | 4,190.00 | 4,235.00 | 4,100.00 | 4,195.00 | 4,195.00 | 0.12% | 103,275 |
| Oct 17, 2025 | 4,340.00 | 4,350.00 | 4,190.00 | 4,190.00 | 4,190.00 | -3.46% | 158,719 |
| Oct 16, 2025 | 4,465.00 | 4,625.00 | 4,270.00 | 4,340.00 | 4,340.00 | -1.81% | 392,896 |
| Oct 15, 2025 | 4,750.00 | 4,935.00 | 4,360.00 | 4,420.00 | 4,420.00 | -8.49% | 707,835 |
| Oct 14, 2025 | 5,240.00 | 5,240.00 | 4,510.00 | 4,830.00 | 4,830.00 | -0.62% | 700,361 |
| Oct 13, 2025 | 4,740.00 | 5,020.00 | 4,540.00 | 4,860.00 | 4,860.00 | 2.53% | 460,881 |
| Oct 10, 2025 | 4,355.00 | 4,765.00 | 4,255.00 | 4,740.00 | 4,740.00 | 8.84% | 458,884 |
| Oct 2, 2025 | 4,205.00 | 4,495.00 | 4,185.00 | 4,355.00 | 4,355.00 | 5.83% | 283,361 |
| Oct 1, 2025 | 4,300.00 | 4,300.00 | 4,100.00 | 4,115.00 | 4,115.00 | -1.32% | 97,041 |
| Sep 30, 2025 | 4,225.00 | 4,300.00 | 4,160.00 | 4,170.00 | 4,170.00 | -1.30% | 76,577 |
| Sep 29, 2025 | 4,150.00 | 4,270.00 | 4,125.00 | 4,225.00 | 4,225.00 | 1.81% | 110,802 |
| Sep 26, 2025 | 4,200.00 | 4,260.00 | 4,100.00 | 4,150.00 | 4,150.00 | -2.81% | 169,448 |
| Sep 25, 2025 | 4,405.00 | 4,440.00 | 4,270.00 | 4,270.00 | 4,270.00 | -2.29% | 177,528 |
| Sep 24, 2025 | 4,615.00 | 4,615.00 | 4,350.00 | 4,370.00 | 4,370.00 | -3.74% | 213,038 |
| Sep 23, 2025 | 4,495.00 | 4,740.00 | 4,410.00 | 4,540.00 | 4,540.00 | 1.11% | 259,795 |
| Sep 22, 2025 | 4,685.00 | 4,775.00 | 4,490.00 | 4,490.00 | 4,490.00 | -3.75% | 281,945 |
| Sep 19, 2025 | 4,750.00 | 4,810.00 | 4,605.00 | 4,665.00 | 4,665.00 | -1.27% | 245,618 |
| Sep 18, 2025 | 4,780.00 | 4,780.00 | 4,655.00 | 4,725.00 | 4,725.00 | -0.32% | 135,159 |
| Sep 17, 2025 | 4,795.00 | 4,895.00 | 4,650.00 | 4,740.00 | 4,740.00 | -0.52% | 229,008 |
| Sep 16, 2025 | 4,965.00 | 4,965.00 | 4,700.00 | 4,765.00 | 4,765.00 | -2.85% | 469,921 |
| Sep 15, 2025 | 4,810.00 | 5,240.00 | 4,810.00 | 4,905.00 | 4,905.00 | 0.41% | 636,383 |
| Sep 12, 2025 | 4,865.00 | 5,060.00 | 4,710.00 | 4,885.00 | 4,885.00 | 0.41% | 335,182 |
| Sep 11, 2025 | 5,080.00 | 5,130.00 | 4,855.00 | 4,865.00 | 4,865.00 | -5.53% | 572,196 |
| Sep 10, 2025 | 5,300.00 | 5,470.00 | 5,030.00 | 5,150.00 | 5,150.00 | 0.78% | 1,197,224 |
| Sep 9, 2025 | 4,840.00 | 5,190.00 | 4,670.00 | 5,110.00 | 5,110.00 | 5.25% | 889,937 |
| Sep 8, 2025 | 4,895.00 | 5,050.00 | 4,755.00 | 4,855.00 | 4,855.00 | 0.10% | 451,814 |
| Sep 5, 2025 | 4,900.00 | 4,990.00 | 4,820.00 | 4,850.00 | 4,850.00 | -1.82% | 385,524 |