Quratis Inc. (KOSDAQ:348080)
South Korea · Delayed Price · Currency is KRW 1,038.00
-23.00 (-2.17%)
At close: Sep 17, 2025
Quratis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,051.00 | 1,057.00 | 1,018.00 | 1,031.00 | 1,031.00 | -1.72% | 256,016 |
| Sep 18, 2025 | 1,050.00 | 1,080.00 | 1,029.00 | 1,049.00 | 1,049.00 | 1.06% | 268,879 |
| Sep 17, 2025 | 1,061.00 | 1,074.00 | 1,022.00 | 1,038.00 | 1,038.00 | -2.17% | 262,430 |
| Sep 16, 2025 | 1,042.00 | 1,090.00 | 1,006.00 | 1,061.00 | 1,061.00 | 3.01% | 764,800 |
| Sep 15, 2025 | 1,007.00 | 1,030.00 | 997.00 | 1,030.00 | 1,030.00 | 2.49% | 300,108 |
| Sep 12, 2025 | 1,008.00 | 1,040.00 | 1,000.00 | 1,005.00 | 1,005.00 | -0.10% | 215,861 |
| Sep 11, 2025 | 1,046.00 | 1,052.00 | 1,004.00 | 1,006.00 | 1,006.00 | -3.08% | 341,383 |
| Sep 10, 2025 | 1,027.00 | 1,086.00 | 1,027.00 | 1,038.00 | 1,038.00 | 1.07% | 800,282 |
| Sep 9, 2025 | 1,039.00 | 1,039.00 | 1,010.00 | 1,027.00 | 1,027.00 | -1.44% | 209,942 |
| Sep 8, 2025 | 1,018.00 | 1,070.00 | 1,003.00 | 1,042.00 | 1,042.00 | 2.36% | 571,738 |
| Sep 5, 2025 | 1,011.00 | 1,020.00 | 995.00 | 1,018.00 | 1,018.00 | -0.20% | 281,160 |
| Sep 4, 2025 | 1,017.00 | 1,037.00 | 1,001.00 | 1,020.00 | 1,020.00 | 0.29% | 258,529 |
| Sep 3, 2025 | 1,039.00 | 1,054.00 | 1,005.00 | 1,017.00 | 1,017.00 | -2.68% | 475,776 |
| Sep 2, 2025 | 1,025.00 | 1,085.00 | 1,000.00 | 1,045.00 | 1,045.00 | 1.46% | 956,484 |
| Sep 1, 2025 | 1,073.00 | 1,086.00 | 998.00 | 1,030.00 | 1,030.00 | -4.01% | 778,177 |
| Aug 29, 2025 | 1,060.00 | 1,110.00 | 1,045.00 | 1,073.00 | 1,073.00 | -2.45% | 1,413,593 |
| Aug 28, 2025 | 1,237.00 | 1,250.00 | 1,082.00 | 1,100.00 | 1,100.00 | -11.15% | 6,400,301 |
| Aug 27, 2025 | 956.00 | 1,238.00 | 943.00 | 1,238.00 | 1,238.00 | 29.91% | 16,388,410 |
| Aug 26, 2025 | 952.00 | 979.00 | 935.00 | 953.00 | 953.00 | 0.11% | 91,308 |
| Aug 25, 2025 | 946.00 | 992.00 | 946.00 | 952.00 | 952.00 | 0.63% | 223,321 |
| Aug 22, 2025 | 949.00 | 960.00 | 932.00 | 946.00 | 946.00 | - | 72,909 |
| Aug 21, 2025 | 940.00 | 960.00 | 929.00 | 946.00 | 946.00 | 0.64% | 146,603 |
| Aug 20, 2025 | 933.00 | 961.00 | 900.00 | 940.00 | 940.00 | -2.19% | 142,031 |
| Aug 19, 2025 | 968.00 | 982.00 | 918.00 | 961.00 | 961.00 | -0.72% | 119,261 |
| Aug 18, 2025 | 980.00 | 998.00 | 951.00 | 968.00 | 968.00 | -1.22% | 144,166 |
| Aug 14, 2025 | 983.00 | 988.00 | 943.00 | 980.00 | 980.00 | 1.24% | 232,381 |
| Aug 13, 2025 | 963.00 | 986.00 | 923.00 | 968.00 | 968.00 | 1.15% | 177,853 |
| Aug 12, 2025 | 918.00 | 970.00 | 902.00 | 957.00 | 957.00 | 5.16% | 399,111 |
| Aug 11, 2025 | 931.00 | 948.00 | 900.00 | 910.00 | 910.00 | -2.26% | 216,230 |
| Aug 8, 2025 | 875.00 | 992.00 | 875.00 | 931.00 | 931.00 | 7.01% | 1,067,561 |
| Aug 7, 2025 | 927.00 | 939.00 | 870.00 | 870.00 | 870.00 | -6.15% | 169,853 |
| Aug 6, 2025 | 930.00 | 948.00 | 917.00 | 927.00 | 927.00 | -1.59% | 196,545 |
| Aug 5, 2025 | 945.00 | 964.00 | 933.00 | 942.00 | 942.00 | -0.11% | 67,379 |
| Aug 4, 2025 | 920.00 | 960.00 | 911.00 | 943.00 | 943.00 | 2.50% | 98,784 |
| Aug 1, 2025 | 955.00 | 965.00 | 912.00 | 920.00 | 920.00 | -4.76% | 393,128 |
| Jul 31, 2025 | 970.00 | 982.00 | 957.00 | 966.00 | 966.00 | 0.10% | 129,220 |
| Jul 30, 2025 | 950.00 | 993.00 | 946.00 | 965.00 | 965.00 | 0.42% | 191,446 |
| Jul 29, 2025 | 996.00 | 996.00 | 950.00 | 961.00 | 961.00 | 0.42% | 296,691 |
| Jul 28, 2025 | 1,027.00 | 1,027.00 | 951.00 | 957.00 | 957.00 | -4.49% | 373,806 |
| Jul 25, 2025 | 992.00 | 1,026.00 | 984.00 | 1,002.00 | 1,002.00 | 1.01% | 168,993 |
| Jul 24, 2025 | 992.00 | 1,040.00 | 988.00 | 992.00 | 992.00 | - | 179,830 |
| Jul 23, 2025 | 1,030.00 | 1,030.00 | 984.00 | 992.00 | 992.00 | -0.50% | 127,338 |
| Jul 22, 2025 | 1,017.00 | 1,032.00 | 988.00 | 997.00 | 997.00 | -1.97% | 185,157 |
| Jul 21, 2025 | 1,075.00 | 1,075.00 | 1,014.00 | 1,017.00 | 1,017.00 | -2.87% | 180,338 |
| Jul 18, 2025 | 1,046.00 | 1,065.00 | 983.00 | 1,047.00 | 1,047.00 | 0.10% | 244,503 |
| Jul 17, 2025 | 1,018.00 | 1,083.00 | 1,000.00 | 1,046.00 | 1,046.00 | 2.75% | 977,957 |
| Jul 16, 2025 | 1,007.00 | 1,030.00 | 961.00 | 1,018.00 | 1,018.00 | 1.09% | 315,967 |
| Jul 15, 2025 | 1,000.00 | 1,065.00 | 958.00 | 1,007.00 | 1,007.00 | 3.81% | 756,498 |
| Jul 14, 2025 | 982.00 | 999.00 | 953.00 | 970.00 | 970.00 | -1.32% | 156,073 |
| Jul 11, 2025 | 990.00 | 1,030.00 | 976.00 | 983.00 | 983.00 | -0.91% | 142,752 |