Skip to main content
logo
QuantaMatrix Inc. (KOSDAQ:317690)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,125.00
-25.00 (-1.16%)
At close: Oct 23, 2026

QuantaMatrix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20262,190.002,190.002,115.002,125.002,125.00-1.16%11,765
Oct 22, 20262,280.002,300.002,120.002,150.002,150.00-4.23%21,239
Oct 21, 20262,370.002,375.002,230.002,245.002,245.00-0.66%24,949
Oct 20, 20262,220.002,360.002,220.002,260.002,260.000.22%29,165
Oct 19, 20262,060.002,300.002,060.002,255.002,255.003.92%22,144
Oct 16, 20262,030.002,280.002,030.002,170.002,170.003.33%29,675
Oct 15, 20262,200.002,250.002,100.002,100.002,100.00-4.98%37,475
Oct 14, 20262,175.002,275.002,170.002,210.002,210.001.61%31,079
Oct 13, 20262,205.002,220.002,130.002,175.002,175.00-2.90%53,663
Oct 12, 20262,365.002,365.002,240.002,240.002,240.00-3.24%21,527
Oct 8, 20262,440.002,440.002,295.002,315.002,315.00-2.11%27,702
Oct 7, 20262,355.002,440.002,330.002,365.002,365.002.16%70,251
Oct 6, 20262,340.002,430.002,310.002,315.002,315.000.43%28,306
Oct 2, 20262,315.002,350.002,260.002,305.002,305.00-31,739
Oct 1, 20262,210.002,365.002,200.002,305.002,305.004.30%46,189
Sep 30, 20262,270.002,300.002,205.002,210.002,210.00-1.12%74,305
Sep 29, 20262,200.002,395.002,180.002,235.002,235.000.45%85,065
Sep 28, 20262,190.002,260.002,190.002,225.002,225.001.60%23,336
Sep 23, 20262,175.002,215.002,160.002,190.002,190.000.69%14,418
Sep 22, 20262,265.002,265.002,145.002,175.002,175.00-2.25%69,383
Sep 21, 20262,250.002,285.002,195.002,225.002,225.000.91%39,966
Sep 18, 20262,210.002,330.002,165.002,205.002,205.00-0.23%46,571
Sep 17, 20262,230.002,255.002,165.002,210.002,210.00-3.91%63,805
Sep 16, 20262,355.002,375.002,150.002,300.002,300.000.66%86,007
Sep 15, 20262,255.002,400.002,220.002,285.002,285.001.33%91,432
Sep 14, 20262,400.002,400.002,225.002,255.002,255.00-6.04%67,907
Sep 11, 20262,370.002,445.002,350.002,400.002,400.00-0.83%45,549
Sep 10, 20262,465.002,465.002,380.002,420.002,420.00-2.02%34,401
Sep 9, 20262,440.002,485.002,360.002,470.002,470.003.35%45,244
Sep 8, 20262,415.002,510.002,360.002,390.002,390.00-0.62%47,500
Sep 7, 20262,495.002,495.002,400.002,405.002,405.00-2.24%26,856
Sep 4, 20262,375.002,485.002,350.002,460.002,460.003.58%24,763
Sep 3, 20262,380.002,475.002,315.002,375.002,375.00-0.21%44,150
Sep 2, 20262,495.002,510.002,350.002,380.002,380.00-4.61%50,217
Sep 1, 20262,350.002,525.002,350.002,495.002,495.004.18%28,119
Aug 31, 20262,410.002,440.002,345.002,395.002,395.00-0.62%24,678
Aug 28, 20262,410.002,460.002,340.002,410.002,410.00-41,184
Aug 27, 20262,450.002,485.002,385.002,410.002,410.00-1.23%48,062
Aug 26, 20262,365.002,490.002,320.002,440.002,440.003.17%30,615
Aug 25, 20262,490.002,490.002,320.002,365.002,365.00-5.02%66,982
Aug 24, 20262,450.002,515.002,370.002,490.002,490.002.68%68,836
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