Quratis Inc. (KOSDAQ:348080)
South Korea · Delayed Price · Currency is KRW 1,277.00
+48.00 (3.91%)
At close: Mar 12, 2026
Quratis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 1,280.00 | 1,385.00 | 1,220.00 | 1,277.00 | 1,277.00 | 3.91% | 985,679 |
| Mar 11, 2026 | 1,160.00 | 1,294.00 | 1,160.00 | 1,229.00 | 1,229.00 | 1.32% | 642,490 |
| Mar 10, 2026 | 1,267.00 | 1,267.00 | 1,100.00 | 1,213.00 | 1,213.00 | 0.50% | 940,851 |
| Mar 9, 2026 | 1,450.00 | 1,450.00 | 1,205.00 | 1,207.00 | 1,207.00 | -4.74% | 936,794 |
| Mar 6, 2026 | 1,243.00 | 1,308.00 | 1,195.00 | 1,267.00 | 1,267.00 | 1.93% | 935,143 |
| Mar 5, 2026 | 1,050.00 | 1,268.00 | 1,030.00 | 1,243.00 | 1,243.00 | 23.93% | 1,269,214 |
| Mar 4, 2026 | 1,095.00 | 1,095.00 | 976.00 | 1,003.00 | 1,003.00 | -8.40% | 397,717 |
| Mar 3, 2026 | 1,100.00 | 1,162.00 | 1,027.00 | 1,095.00 | 1,095.00 | -0.45% | 521,427 |
| Feb 27, 2026 | 1,015.00 | 1,138.00 | 983.00 | 1,100.00 | 1,100.00 | 11.34% | 961,991 |
| Feb 26, 2026 | 1,021.00 | 1,021.00 | 953.00 | 988.00 | 988.00 | -1.20% | 374,491 |
| Feb 25, 2026 | 997.00 | 1,031.00 | 982.00 | 1,000.00 | 1,000.00 | 0.30% | 157,731 |
| Feb 24, 2026 | 976.00 | 1,014.00 | 966.00 | 997.00 | 997.00 | 2.15% | 188,296 |
| Feb 23, 2026 | 974.00 | 1,015.00 | 929.00 | 976.00 | 976.00 | 0.93% | 196,979 |
| Feb 20, 2026 | 1,031.00 | 1,034.00 | 940.00 | 967.00 | 967.00 | -5.84% | 468,594 |
| Feb 19, 2026 | 1,065.00 | 1,065.00 | 1,015.00 | 1,027.00 | 1,027.00 | -3.57% | 242,040 |
| Feb 13, 2026 | 1,117.00 | 1,117.00 | 1,060.00 | 1,065.00 | 1,065.00 | -6.08% | 247,865 |
| Feb 12, 2026 | 1,119.00 | 1,175.00 | 1,103.00 | 1,134.00 | 1,134.00 | 2.25% | 201,272 |
| Feb 11, 2026 | 1,105.00 | 1,140.00 | 1,105.00 | 1,109.00 | 1,109.00 | 0.36% | 120,941 |
| Feb 10, 2026 | 1,080.00 | 1,120.00 | 1,080.00 | 1,105.00 | 1,105.00 | 1.66% | 76,084 |
| Feb 9, 2026 | 1,050.00 | 1,088.00 | 1,049.00 | 1,087.00 | 1,087.00 | 3.62% | 164,614 |
| Feb 6, 2026 | 1,051.00 | 1,100.00 | 1,011.00 | 1,049.00 | 1,049.00 | -7.17% | 316,355 |
| Feb 5, 2026 | 1,149.00 | 1,195.00 | 1,117.00 | 1,130.00 | 1,130.00 | -1.65% | 391,734 |
| Feb 4, 2026 | 1,120.00 | 1,157.00 | 1,082.00 | 1,149.00 | 1,149.00 | 5.80% | 343,989 |
| Feb 3, 2026 | 1,035.00 | 1,120.00 | 997.00 | 1,086.00 | 1,086.00 | 8.28% | 227,197 |
| Feb 2, 2026 | 1,012.00 | 1,029.00 | 980.00 | 1,003.00 | 1,003.00 | -0.89% | 189,589 |
| Jan 30, 2026 | 1,077.00 | 1,087.00 | 1,001.00 | 1,012.00 | 1,012.00 | -5.95% | 236,376 |
| Jan 29, 2026 | 1,058.00 | 1,094.00 | 1,031.00 | 1,076.00 | 1,076.00 | 1.70% | 239,403 |
| Jan 28, 2026 | 1,065.00 | 1,090.00 | 1,020.00 | 1,058.00 | 1,058.00 | -0.66% | 458,102 |
| Jan 27, 2026 | 1,083.00 | 1,095.00 | 1,056.00 | 1,065.00 | 1,065.00 | -1.66% | 199,201 |
| Jan 26, 2026 | 1,071.00 | 1,100.00 | 1,050.00 | 1,083.00 | 1,083.00 | 1.12% | 226,328 |
| Jan 23, 2026 | 1,056.00 | 1,118.00 | 1,020.00 | 1,071.00 | 1,071.00 | 0.56% | 159,514 |
| Jan 22, 2026 | 1,033.00 | 1,065.00 | 1,000.00 | 1,065.00 | 1,065.00 | 2.90% | 169,799 |
| Jan 21, 2026 | 1,040.00 | 1,095.00 | 1,025.00 | 1,035.00 | 1,035.00 | -5.13% | 246,204 |
| Jan 20, 2026 | 1,105.00 | 1,142.00 | 1,049.00 | 1,091.00 | 1,091.00 | 0.65% | 173,663 |
| Jan 19, 2026 | 1,080.00 | 1,169.00 | 1,035.00 | 1,084.00 | 1,084.00 | 4.43% | 330,518 |
| Jan 16, 2026 | 1,098.00 | 1,100.00 | 1,018.00 | 1,038.00 | 1,038.00 | -5.38% | 266,194 |
| Jan 15, 2026 | 1,093.00 | 1,130.00 | 1,060.00 | 1,097.00 | 1,097.00 | 1.86% | 114,696 |
| Jan 14, 2026 | 1,130.00 | 1,136.00 | 1,075.00 | 1,077.00 | 1,077.00 | -3.84% | 167,185 |
| Jan 13, 2026 | 1,166.00 | 1,166.00 | 1,117.00 | 1,120.00 | 1,120.00 | -3.95% | 170,442 |
| Jan 12, 2026 | 1,208.00 | 1,208.00 | 1,151.00 | 1,166.00 | 1,166.00 | -3.56% | 230,760 |
| Jan 9, 2026 | 1,211.00 | 1,231.00 | 1,174.00 | 1,209.00 | 1,209.00 | -0.08% | 278,786 |
| Jan 8, 2026 | 1,240.00 | 1,258.00 | 1,180.00 | 1,210.00 | 1,210.00 | -3.28% | 437,514 |
| Jan 7, 2026 | 1,270.00 | 1,349.00 | 1,202.00 | 1,251.00 | 1,251.00 | -1.50% | 464,649 |
| Jan 6, 2026 | 1,300.00 | 1,320.00 | 1,260.00 | 1,270.00 | 1,270.00 | -2.31% | 256,825 |
| Jan 5, 2026 | 1,345.00 | 1,345.00 | 1,250.00 | 1,300.00 | 1,300.00 | -0.46% | 296,033 |
| Jan 2, 2026 | 1,300.00 | 1,342.00 | 1,265.00 | 1,306.00 | 1,306.00 | 0.46% | 236,343 |
| Dec 30, 2025 | 1,320.00 | 1,390.00 | 1,262.00 | 1,300.00 | 1,300.00 | -1.52% | 283,826 |
| Dec 29, 2025 | 1,253.00 | 1,335.00 | 1,237.00 | 1,320.00 | 1,320.00 | 8.46% | 565,109 |
| Dec 26, 2025 | 1,165.00 | 1,217.00 | 1,146.00 | 1,217.00 | 1,217.00 | 4.91% | 439,607 |
| Dec 24, 2025 | 1,140.00 | 1,250.00 | 1,130.00 | 1,160.00 | 1,160.00 | - | 672,856 |