Skip to main content
logo
QuantaMatrix Inc. (KOSDAQ:317690)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,920.00
+30.00 (0.77%)
At close: May 8, 2026

QuantaMatrix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20263,875.004,030.003,815.003,920.003,920.000.77%108,975
May 7, 20264,060.004,060.003,880.003,890.003,890.00-4.19%277,562
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%71,576
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%66,196
Apr 23, 20264,090.004,155.003,970.004,025.004,025.000.63%54,771
Apr 22, 20264,005.004,060.003,970.004,000.004,000.00-0.50%58,879
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%290,113
Apr 16, 20263,935.004,105.003,935.003,990.003,990.001.27%120,881
Apr 15, 20263,980.003,980.003,710.003,940.003,940.002.87%96,266
Apr 14, 20263,715.003,995.003,680.003,830.003,830.002.68%67,048
Apr 13, 20263,745.003,755.003,515.003,730.003,730.00-0.40%46,265
Apr 10, 20263,750.003,780.003,625.003,745.003,745.001.63%62,833
Apr 9, 20263,655.003,810.003,610.003,685.003,685.00-1.47%50,929
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%77,534
Apr 6, 20263,890.003,945.003,660.003,700.003,700.00-5.61%102,421
Apr 3, 20263,810.003,980.003,735.003,920.003,920.002.89%61,568
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%131,981
Mar 31, 20263,865.003,945.003,610.003,635.003,635.00-6.68%144,600
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%126,574
Mar 26, 20264,120.004,495.003,900.003,950.003,950.005.05%877,453
Mar 25, 20263,705.003,780.003,585.003,760.003,760.003.58%44,534
Mar 24, 20263,570.003,660.003,515.003,630.003,630.004.16%60,236
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%40,418
Mar 19, 20263,710.003,710.003,585.003,600.003,600.00-4.38%109,944
Mar 18, 20263,695.003,785.003,675.003,765.003,765.001.89%66,875
Mar 17, 20263,710.003,920.003,695.003,695.003,695.00-0.27%59,632
Mar 16, 20263,935.003,935.003,695.003,705.003,705.00-2.76%59,512
Mar 13, 20263,790.003,905.003,700.003,810.003,810.000.53%71,049
Mar 12, 20263,795.003,890.003,690.003,790.003,790.001.74%59,986
Mar 11, 20263,895.003,895.003,700.003,725.003,725.00-1.46%75,411
Mar 10, 20263,660.003,965.003,660.003,780.003,780.004.13%48,012
Mar 9, 20263,695.003,780.003,505.003,630.003,630.00-4.97%114,551
Mar 6, 20263,860.003,990.003,650.003,820.003,820.00-127,465
Mar 5, 20263,700.003,885.003,560.003,820.003,820.0015.06%183,472
Mar 4, 20263,690.003,790.003,320.003,320.003,320.00-12.98%438,473
Mar 3, 20263,950.004,065.003,810.003,815.003,815.00-4.63%179,036
Feb 27, 20264,040.004,155.004,000.004,000.004,000.00-2.20%158,534
Feb 26, 20264,190.004,220.004,070.004,090.004,090.00-2.39%96,453
Feb 25, 20264,220.004,270.004,130.004,190.004,190.00-0.71%76,517