QuantaMatrix Inc. (KOSDAQ:317690)
South Korea · Delayed Price · Currency is KRW 2,320.00
+40.00 (1.75%)
At close: Jul 10, 2026
QuantaMatrix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 2,260.00 | 2,400.00 | 2,260.00 | 2,320.00 | 2,320.00 | 1.75% | 52,081 |
| Jul 9, 2026 | 2,280.00 | 2,330.00 | 2,110.00 | 2,280.00 | 2,280.00 | - | 60,322 |
| Jul 8, 2026 | 2,400.00 | 2,475.00 | 2,235.00 | 2,280.00 | 2,280.00 | -5.20% | 78,705 |
| Jul 7, 2026 | 2,430.00 | 2,600.00 | 2,350.00 | 2,405.00 | 2,405.00 | 0.21% | 37,283 |
| Jul 6, 2026 | 2,535.00 | 2,585.00 | 2,390.00 | 2,400.00 | 2,400.00 | -5.33% | 46,075 |
| Jul 3, 2026 | 2,430.00 | 2,560.00 | 2,355.00 | 2,535.00 | 2,535.00 | 3.47% | 67,290 |
| Jul 2, 2026 | 2,580.00 | 2,670.00 | 2,390.00 | 2,450.00 | 2,450.00 | -5.04% | 56,163 |
| Jul 1, 2026 | 2,635.00 | 2,720.00 | 2,490.00 | 2,580.00 | 2,580.00 | 1.57% | 26,586 |
| Jun 30, 2026 | 2,790.00 | 2,790.00 | 2,530.00 | 2,540.00 | 2,540.00 | -5.05% | 55,014 |
| Jun 29, 2026 | 2,395.00 | 2,785.00 | 2,380.00 | 2,675.00 | 2,675.00 | 13.83% | 113,329 |
| Jun 26, 2026 | 2,480.00 | 2,530.00 | 2,305.00 | 2,350.00 | 2,350.00 | -3.69% | 127,131 |
| Jun 25, 2026 | 2,465.00 | 2,680.00 | 2,400.00 | 2,440.00 | 2,440.00 | -0.81% | 52,941 |
| Jun 24, 2026 | 2,365.00 | 2,595.00 | 2,365.00 | 2,460.00 | 2,460.00 | 3.14% | 61,517 |
| Jun 23, 2026 | 2,505.00 | 2,600.00 | 2,350.00 | 2,385.00 | 2,385.00 | -7.56% | 190,156 |
| Jun 22, 2026 | 2,640.00 | 2,715.00 | 2,515.00 | 2,580.00 | 2,580.00 | -1.71% | 52,298 |
| Jun 19, 2026 | 2,800.00 | 2,845.00 | 2,535.00 | 2,625.00 | 2,625.00 | -6.25% | 158,040 |
| Jun 18, 2026 | 2,995.00 | 2,995.00 | 2,735.00 | 2,800.00 | 2,800.00 | -1.58% | 51,121 |
| Jun 17, 2026 | 2,885.00 | 2,920.00 | 2,770.00 | 2,845.00 | 2,845.00 | -1.22% | 40,361 |
| Jun 16, 2026 | 2,825.00 | 2,900.00 | 2,780.00 | 2,880.00 | 2,880.00 | 1.95% | 51,935 |
| Jun 15, 2026 | 2,980.00 | 3,005.00 | 2,750.00 | 2,825.00 | 2,825.00 | -3.75% | 133,648 |
| Jun 12, 2026 | 2,990.00 | 3,015.00 | 2,845.00 | 2,935.00 | 2,935.00 | 1.91% | 47,424 |
| Jun 11, 2026 | 2,765.00 | 2,945.00 | 2,710.00 | 2,880.00 | 2,880.00 | 4.16% | 51,624 |
| Jun 10, 2026 | 2,990.00 | 2,990.00 | 2,740.00 | 2,765.00 | 2,765.00 | -2.64% | 37,225 |
| Jun 9, 2026 | 2,715.00 | 2,955.00 | 2,715.00 | 2,840.00 | 2,840.00 | 4.60% | 58,780 |
| Jun 8, 2026 | 2,880.00 | 2,880.00 | 2,700.00 | 2,715.00 | 2,715.00 | -7.34% | 135,762 |
| Jun 5, 2026 | 2,920.00 | 3,045.00 | 2,890.00 | 2,930.00 | 2,930.00 | -0.17% | 103,583 |
| Jun 4, 2026 | 3,075.00 | 3,075.00 | 2,930.00 | 2,935.00 | 2,935.00 | -4.55% | 158,713 |
| Jun 2, 2026 | 3,100.00 | 3,160.00 | 2,970.00 | 3,075.00 | 3,075.00 | 0.16% | 133,710 |
| Jun 1, 2026 | 3,050.00 | 3,330.00 | 3,030.00 | 3,070.00 | 3,070.00 | -1.92% | 99,650 |
| May 29, 2026 | 3,170.00 | 3,200.00 | 3,025.00 | 3,130.00 | 3,130.00 | -0.32% | 92,357 |
| May 28, 2026 | 3,450.00 | 3,450.00 | 3,070.00 | 3,140.00 | 3,140.00 | -4.41% | 163,225 |
| May 27, 2026 | 3,380.00 | 3,450.00 | 3,240.00 | 3,285.00 | 3,285.00 | -2.81% | 118,240 |
| May 26, 2026 | 3,490.00 | 3,595.00 | 3,320.00 | 3,380.00 | 3,380.00 | -2.87% | 84,523 |
| May 22, 2026 | 3,250.00 | 3,560.00 | 3,250.00 | 3,480.00 | 3,480.00 | 7.91% | 114,791 |
| May 21, 2026 | 3,330.00 | 3,430.00 | 3,225.00 | 3,225.00 | 3,225.00 | -1.53% | 123,514 |
| May 20, 2026 | 3,375.00 | 3,445.00 | 3,265.00 | 3,275.00 | 3,275.00 | -3.39% | 83,829 |
| May 19, 2026 | 3,285.00 | 3,530.00 | 3,285.00 | 3,390.00 | 3,390.00 | 0.15% | 76,406 |
| May 18, 2026 | 3,470.00 | 3,520.00 | 3,310.00 | 3,385.00 | 3,385.00 | -2.45% | 86,230 |
| May 15, 2026 | 3,595.00 | 3,630.00 | 3,460.00 | 3,470.00 | 3,470.00 | -3.48% | 158,848 |
| May 14, 2026 | 3,620.00 | 3,730.00 | 3,560.00 | 3,595.00 | 3,595.00 | -0.55% | 108,644 |
| May 13, 2026 | 3,880.00 | 3,880.00 | 3,615.00 | 3,615.00 | 3,615.00 | -4.11% | 134,167 |
| May 12, 2026 | 3,890.00 | 3,895.00 | 3,615.00 | 3,770.00 | 3,770.00 | -2.20% | 175,995 |
| May 11, 2026 | 3,925.00 | 3,975.00 | 3,855.00 | 3,855.00 | 3,855.00 | -1.66% | 86,636 |
| May 8, 2026 | 3,875.00 | 4,030.00 | 3,815.00 | 3,920.00 | 3,920.00 | 0.77% | 109,189 |
| May 7, 2026 | 4,060.00 | 4,060.00 | 3,880.00 | 3,890.00 | 3,890.00 | -4.19% | 278,796 |
| May 6, 2026 | 4,220.00 | 4,235.00 | 4,005.00 | 4,060.00 | 4,060.00 | -3.68% | 181,850 |
| May 4, 2026 | 3,860.00 | 4,500.00 | 3,860.00 | 4,215.00 | 4,215.00 | 7.80% | 563,599 |
| Apr 30, 2026 | 4,000.00 | 4,000.00 | 3,850.00 | 3,910.00 | 3,910.00 | -1.01% | 85,942 |
| Apr 29, 2026 | 3,900.00 | 4,055.00 | 3,880.00 | 3,950.00 | 3,950.00 | 1.28% | 71,582 |
| Apr 28, 2026 | 3,970.00 | 3,995.00 | 3,880.00 | 3,900.00 | 3,900.00 | -2.74% | 86,940 |