QuantaMatrix Inc. (KOSDAQ:317690)
South Korea · Delayed Price · Currency is KRW 2,125.00
+137.00 (6.89%)
At close: Jul 31, 2026
QuantaMatrix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,989.00 | 2,135.00 | 1,989.00 | 2,125.00 | 2,125.00 | 6.89% | 40,403 |
| Jul 30, 2026 | 2,005.00 | 2,110.00 | 1,964.00 | 1,988.00 | 1,988.00 | -0.85% | 35,531 |
| Jul 29, 2026 | 2,125.00 | 2,195.00 | 1,927.00 | 2,005.00 | 2,005.00 | -5.65% | 176,921 |
| Jul 28, 2026 | 2,285.00 | 2,285.00 | 2,120.00 | 2,125.00 | 2,125.00 | -7.00% | 40,139 |
| Jul 27, 2026 | 2,190.00 | 2,290.00 | 2,150.00 | 2,285.00 | 2,285.00 | 5.54% | 28,668 |
| Jul 24, 2026 | 2,255.00 | 2,325.00 | 2,140.00 | 2,165.00 | 2,165.00 | -3.99% | 33,795 |
| Jul 23, 2026 | 2,170.00 | 2,325.00 | 2,140.00 | 2,255.00 | 2,255.00 | 4.64% | 33,156 |
| Jul 22, 2026 | 2,235.00 | 2,355.00 | 2,150.00 | 2,155.00 | 2,155.00 | -3.58% | 63,713 |
| Jul 21, 2026 | 2,200.00 | 2,335.00 | 2,150.00 | 2,235.00 | 2,235.00 | 0.90% | 69,307 |
| Jul 20, 2026 | 2,200.00 | 2,305.00 | 2,120.00 | 2,215.00 | 2,215.00 | 0.68% | 55,595 |
| Jul 16, 2026 | 2,290.00 | 2,290.00 | 2,105.00 | 2,200.00 | 2,200.00 | -3.72% | 36,601 |
| Jul 15, 2026 | 2,280.00 | 2,375.00 | 2,255.00 | 2,285.00 | 2,285.00 | 1.56% | 24,921 |
| Jul 14, 2026 | 2,165.00 | 2,320.00 | 2,160.00 | 2,250.00 | 2,250.00 | 2.51% | 66,281 |
| Jul 13, 2026 | 2,320.00 | 2,405.00 | 2,195.00 | 2,195.00 | 2,195.00 | -5.39% | 98,446 |
| 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 |