Skip to main content
logo
QuantaMatrix Inc. (KOSDAQ:317690)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,425.00
-90.00 (-3.58%)
At close: Aug 21, 2026

QuantaMatrix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262,520.002,570.002,310.002,425.002,425.00-3.58%35,257
Aug 20, 20262,450.002,595.002,390.002,515.002,515.002.65%73,810
Aug 19, 20262,430.002,540.002,320.002,450.002,450.000.82%46,286
Aug 18, 20262,595.002,630.002,400.002,430.002,430.00-6.36%76,201
Aug 14, 20262,670.002,780.002,540.002,595.002,595.00-3.89%95,626
Aug 13, 20262,865.002,865.002,620.002,700.002,700.00-1.82%92,446
Aug 12, 20262,890.002,895.002,635.002,750.002,750.00-4.68%154,719
Aug 11, 20262,950.003,170.002,480.002,885.002,885.007.05%1,169,509
Aug 10, 20262,130.002,695.002,095.002,695.002,695.0029.88%219,098
Aug 7, 20262,195.002,265.002,010.002,075.002,075.00-5.47%80,373
Aug 6, 20262,330.002,345.002,115.002,195.002,195.00-6.40%44,020
Aug 5, 20262,320.002,390.002,295.002,345.002,345.001.08%74,747
Aug 4, 20262,160.002,375.002,160.002,320.002,320.005.69%26,781
Aug 3, 20262,135.002,230.002,040.002,195.002,195.003.29%19,634
Jul 31, 20261,989.002,135.001,989.002,125.002,125.006.89%40,403
Jul 30, 20262,005.002,110.001,964.001,988.001,988.00-0.85%35,531
Jul 29, 20262,125.002,195.001,927.002,005.002,005.00-5.65%176,921
Jul 28, 20262,285.002,285.002,120.002,125.002,125.00-7.00%40,139
Jul 27, 20262,190.002,290.002,150.002,285.002,285.005.54%28,668
Jul 24, 20262,255.002,325.002,140.002,165.002,165.00-3.99%33,795
Jul 23, 20262,170.002,325.002,140.002,255.002,255.004.64%33,156
Jul 22, 20262,235.002,355.002,150.002,155.002,155.00-3.58%63,713
Jul 21, 20262,200.002,335.002,150.002,235.002,235.000.90%69,307
Jul 20, 20262,200.002,305.002,120.002,215.002,215.000.68%55,595
Jul 16, 20262,290.002,290.002,105.002,200.002,200.00-3.72%36,601
Jul 15, 20262,280.002,375.002,255.002,285.002,285.001.56%24,921
Jul 14, 20262,165.002,320.002,160.002,250.002,250.002.51%66,281
Jul 13, 20262,320.002,405.002,195.002,195.002,195.00-5.39%98,446
Jul 10, 20262,260.002,400.002,260.002,320.002,320.001.75%52,081
Jul 9, 20262,280.002,330.002,110.002,280.002,280.00-60,322
Jul 8, 20262,400.002,475.002,235.002,280.002,280.00-5.20%78,705
Jul 7, 20262,430.002,600.002,350.002,405.002,405.000.21%37,283
Jul 6, 20262,535.002,585.002,390.002,400.002,400.00-5.33%46,075
Jul 3, 20262,430.002,560.002,355.002,535.002,535.003.47%67,290
Jul 2, 20262,580.002,670.002,390.002,450.002,450.00-5.04%56,163
Jul 1, 20262,635.002,720.002,490.002,580.002,580.001.57%26,586
Jun 30, 20262,790.002,790.002,530.002,540.002,540.00-5.05%55,014
Jun 29, 20262,395.002,785.002,380.002,675.002,675.0013.83%113,329
Jun 26, 20262,480.002,530.002,305.002,350.002,350.00-3.69%127,131
Jun 25, 20262,465.002,680.002,400.002,440.002,440.00-0.81%52,941
Jun 24, 20262,365.002,595.002,365.002,460.002,460.003.14%61,517
Jun 23, 20262,505.002,600.002,350.002,385.002,385.00-7.56%190,156
Jun 22, 20262,640.002,715.002,515.002,580.002,580.00-1.71%52,298
Jun 19, 20262,800.002,845.002,535.002,625.002,625.00-6.25%158,040
Jun 18, 20262,995.002,995.002,735.002,800.002,800.00-1.58%51,121
Jun 17, 20262,885.002,920.002,770.002,845.002,845.00-1.22%40,361
Jun 16, 20262,825.002,900.002,780.002,880.002,880.001.95%51,935
Jun 15, 20262,980.003,005.002,750.002,825.002,825.00-3.75%133,648
Jun 12, 20262,990.003,015.002,845.002,935.002,935.001.91%47,424
Jun 11, 20262,765.002,945.002,710.002,880.002,880.004.16%51,624