Skip to main content
logo
QuantaMatrix Inc. (KOSDAQ:317690)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,130.00
-10.00 (-0.32%)
At close: May 29, 2026

QuantaMatrix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 6, 20263,890.003,945.003,660.003,700.003,700.00-5.61%102,481
Apr 3, 20263,810.003,980.003,735.003,920.003,920.002.89%62,929
Apr 2, 20264,045.004,065.003,765.003,810.003,810.00-5.81%94,035
Apr 1, 20263,750.004,050.003,745.004,045.004,045.0011.28%132,234
Mar 31, 20263,865.003,945.003,610.003,635.003,635.00-6.68%144,627
Mar 30, 20263,800.004,115.003,800.003,895.003,895.00-2.99%147,516
Mar 27, 20263,885.004,080.003,605.004,015.004,015.001.65%127,425
Mar 26, 20264,120.004,495.003,900.003,950.003,950.005.05%879,015
Mar 25, 20263,705.003,780.003,585.003,760.003,760.003.58%44,754
Mar 24, 20263,570.003,660.003,515.003,630.003,630.004.16%60,247
Mar 23, 20263,650.003,720.003,485.003,485.003,485.00-5.17%105,753
Mar 20, 20263,635.003,720.003,560.003,675.003,675.002.08%40,424
Mar 19, 20263,710.003,710.003,585.003,600.003,600.00-4.38%110,402
Mar 18, 20263,695.003,785.003,675.003,765.003,765.001.89%66,926