Skip to main content
logo
QuantaMatrix Inc. (KOSDAQ:317690)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,625.00
-175.00 (-6.25%)
At close: Jun 19, 2026

QuantaMatrix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 10, 20262,990.002,990.002,740.002,765.002,765.00-2.64%37,225
Jun 9, 20262,715.002,955.002,715.002,840.002,840.004.60%58,780
Jun 8, 20262,880.002,880.002,700.002,715.002,715.00-7.34%135,762
Jun 5, 20262,920.003,045.002,890.002,930.002,930.00-0.17%103,583
Jun 4, 20263,075.003,075.002,930.002,935.002,935.00-4.55%158,713
Jun 2, 20263,100.003,160.002,970.003,075.003,075.000.16%133,710
Jun 1, 20263,050.003,330.003,030.003,070.003,070.00-1.92%99,650
May 29, 20263,170.003,200.003,025.003,130.003,130.00-0.32%92,357
May 28, 20263,450.003,450.003,070.003,140.003,140.00-4.41%163,225
May 27, 20263,380.003,450.003,240.003,285.003,285.00-2.81%118,240
May 26, 20263,490.003,595.003,320.003,380.003,380.00-2.87%84,523
May 22, 20263,250.003,560.003,250.003,480.003,480.007.91%114,791
May 21, 20263,330.003,430.003,225.003,225.003,225.00-1.53%123,514
May 20, 20263,375.003,445.003,265.003,275.003,275.00-3.39%83,829
May 19, 20263,285.003,530.003,285.003,390.003,390.000.15%76,406
May 18, 20263,470.003,520.003,310.003,385.003,385.00-2.45%86,230
May 15, 20263,595.003,630.003,460.003,470.003,470.00-3.48%158,848
May 14, 20263,620.003,730.003,560.003,595.003,595.00-0.55%108,644
May 13, 20263,880.003,880.003,615.003,615.003,615.00-4.11%134,167
May 12, 20263,890.003,895.003,615.003,770.003,770.00-2.20%175,995
May 11, 20263,925.003,975.003,855.003,855.003,855.00-1.66%86,636
May 8, 20263,875.004,030.003,815.003,920.003,920.000.77%109,189
May 7, 20264,060.004,060.003,880.003,890.003,890.00-4.19%278,796
May 6, 20264,220.004,235.004,005.004,060.004,060.00-3.68%181,850
May 4, 20263,860.004,500.003,860.004,215.004,215.007.80%563,599
Apr 30, 20264,000.004,000.003,850.003,910.003,910.00-1.01%85,942
Apr 29, 20263,900.004,055.003,880.003,950.003,950.001.28%71,582
Apr 28, 20263,970.003,995.003,880.003,900.003,900.00-2.74%86,940
Apr 27, 20263,960.004,010.003,800.004,010.004,010.001.26%99,294
Apr 24, 20264,100.004,100.003,950.003,960.003,960.00-1.61%66,501
Apr 23, 20264,090.004,155.003,970.004,025.004,025.000.63%54,805
Apr 22, 20264,005.004,060.003,970.004,000.004,000.00-0.50%59,759
Apr 21, 20264,170.004,170.003,970.004,020.004,020.00-1.83%82,226
Apr 20, 20264,160.004,215.004,030.004,095.004,095.00-1.56%92,184
Apr 17, 20264,000.004,240.004,000.004,160.004,160.004.26%291,840
Apr 16, 20263,935.004,105.003,935.003,990.003,990.001.27%121,344
Apr 15, 20263,980.003,980.003,710.003,940.003,940.002.87%97,253
Apr 14, 20263,715.003,995.003,680.003,830.003,830.002.68%67,108
Apr 13, 20263,745.003,755.003,515.003,730.003,730.00-0.40%46,309
Apr 10, 20263,750.003,780.003,625.003,745.003,745.001.63%62,847
Apr 9, 20263,655.003,810.003,610.003,685.003,685.00-1.47%51,376
Apr 8, 20263,680.003,825.003,680.003,740.003,740.002.75%64,432
Apr 7, 20263,705.003,770.003,570.003,640.003,640.00-1.62%77,535