Skip to main content
logo
QuantaMatrix Inc. (KOSDAQ:317690)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,560.00
+360.00 (8.57%)
At close: Jan 23, 2026

QuantaMatrix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 12, 20264,890.004,925.004,700.004,775.004,775.00-2.55%250,096
Jan 9, 20265,180.005,200.004,855.004,900.004,900.00-5.41%245,602
Jan 8, 20264,935.005,250.004,935.005,180.005,180.002.57%268,531
Jan 7, 20264,980.005,090.004,880.005,050.005,050.001.00%172,391
Jan 6, 20265,000.005,090.004,900.005,000.005,000.00-1.77%194,052
Jan 5, 20265,220.005,280.004,950.005,090.005,090.00-1.36%331,837
Jan 2, 20264,785.005,380.004,760.005,160.005,160.007.72%661,908
Dec 30, 20255,080.005,470.004,680.004,790.004,790.00-3.13%1,018,766
Dec 29, 20254,800.005,660.004,710.004,945.004,945.007.50%2,235,423
Dec 26, 20254,810.005,160.004,600.004,600.004,600.002.22%1,777,216
Dec 24, 20254,300.004,720.004,230.004,500.004,500.006.64%536,281
Dec 23, 20254,600.004,745.004,220.004,220.004,220.00-6.53%509,773
Dec 22, 20254,600.004,695.004,420.004,515.004,515.002.61%341,054
Dec 19, 20254,160.004,475.004,100.004,400.004,400.006.54%177,090
Dec 18, 20254,010.004,170.004,010.004,130.004,130.001.72%115,513
Dec 17, 20254,315.004,315.004,005.004,060.004,060.00-5.03%135,741
Dec 16, 20254,450.004,450.004,275.004,275.004,275.00-4.04%113,315
Dec 15, 20254,280.004,575.004,210.004,455.004,455.004.09%368,276
Dec 12, 20254,345.004,345.004,140.004,280.004,280.000.47%129,885
Dec 11, 20254,115.004,360.004,115.004,260.004,260.003.02%128,852
Dec 10, 20254,185.004,230.004,120.004,135.004,135.00-2.48%46,139
Dec 9, 20254,025.004,365.003,905.004,240.004,240.008.03%253,460
Dec 8, 20254,030.004,030.003,915.003,925.003,925.00-1.13%52,110
Dec 5, 20253,975.004,045.003,860.003,970.003,970.00-58,765
Dec 4, 20254,040.004,075.003,920.003,970.003,970.00-1.73%48,405
Dec 3, 20254,105.004,135.004,010.004,040.004,040.00-0.86%60,525
Dec 2, 20253,980.004,105.003,900.004,075.004,075.002.39%116,333
Dec 1, 20254,090.004,155.003,980.003,980.003,980.00-1.49%45,518
Nov 28, 20253,880.004,090.003,880.004,040.004,040.003.86%86,256
Nov 27, 20253,930.003,960.003,800.003,890.003,890.000.52%34,857
Nov 26, 20253,810.003,960.003,800.003,870.003,870.001.57%54,996
Nov 25, 20253,820.003,960.003,795.003,810.003,810.00-0.26%55,397
Nov 24, 20253,920.003,920.003,735.003,820.003,820.000.39%57,180
Nov 21, 20253,900.003,985.003,800.003,805.003,805.00-4.64%112,392
Nov 20, 20253,960.004,030.003,910.003,990.003,990.001.92%53,586
Nov 19, 20254,085.004,185.003,895.003,915.003,915.00-4.16%134,617
Nov 18, 20254,290.004,290.004,050.004,085.004,085.00-1.80%83,224
Nov 17, 20254,370.004,370.004,130.004,160.004,160.00-1.65%61,854
Nov 14, 20254,330.004,430.004,225.004,230.004,230.00-3.09%70,953
Nov 13, 20254,290.004,420.004,240.004,365.004,365.001.75%97,738
Nov 12, 20254,355.004,430.004,080.004,290.004,290.00-0.58%156,246