Quratis Inc. (KOSDAQ:348080)
South Korea · Delayed Price · Currency is KRW 2,745.00
+65.00 (2.43%)
At close: Sep 4, 2026
Quratis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2,680.00 | 2,750.00 | 2,615.00 | 2,745.00 | 2,745.00 | 2.43% | 19,353 |
| Sep 3, 2026 | 2,990.00 | 2,990.00 | 2,655.00 | 2,680.00 | 2,680.00 | -3.42% | 36,048 |
| Sep 2, 2026 | 2,795.00 | 2,850.00 | 2,715.00 | 2,775.00 | 2,775.00 | -0.72% | 14,655 |
| Sep 1, 2026 | 2,755.00 | 2,890.00 | 2,700.00 | 2,795.00 | 2,795.00 | 1.64% | 14,437 |
| Aug 31, 2026 | 2,695.00 | 2,755.00 | 2,605.00 | 2,750.00 | 2,750.00 | 0.92% | 18,991 |
| Aug 28, 2026 | 2,745.00 | 2,780.00 | 2,640.00 | 2,725.00 | 2,725.00 | -0.73% | 18,538 |
| Aug 27, 2026 | 2,760.00 | 2,820.00 | 2,640.00 | 2,745.00 | 2,745.00 | -0.54% | 28,353 |
| Aug 26, 2026 | 2,730.00 | 2,815.00 | 2,640.00 | 2,760.00 | 2,760.00 | -0.90% | 63,701 |
| Aug 25, 2026 | 3,025.00 | 3,030.00 | 2,630.00 | 2,785.00 | 2,785.00 | -7.93% | 103,164 |
| Aug 24, 2026 | 2,830.00 | 3,160.00 | 2,830.00 | 3,025.00 | 3,025.00 | 8.42% | 96,526 |
| Aug 21, 2026 | 2,880.00 | 2,985.00 | 2,700.00 | 2,790.00 | 2,790.00 | -3.29% | 71,129 |
| Aug 20, 2026 | 3,190.00 | 3,300.00 | 2,705.00 | 2,885.00 | 2,885.00 | 7.25% | 271,370 |
| Aug 19, 2026 | 2,815.00 | 2,875.00 | 2,690.00 | 2,690.00 | 2,690.00 | -5.94% | 45,104 |
| Aug 18, 2026 | 3,110.00 | 3,120.00 | 2,800.00 | 2,860.00 | 2,860.00 | -6.54% | 50,149 |
| Aug 14, 2026 | 3,130.00 | 3,400.00 | 2,850.00 | 3,060.00 | 3,060.00 | 0.16% | 170,503 |
| Aug 13, 2026 | 3,210.00 | 3,860.00 | 3,050.00 | 3,055.00 | 3,055.00 | -5.71% | 283,985 |
| Aug 12, 2026 | 3,295.00 | 3,400.00 | 3,010.00 | 3,240.00 | 3,240.00 | -1.67% | 120,914 |
| Aug 11, 2026 | 3,200.00 | 3,515.00 | 2,990.00 | 3,295.00 | 3,295.00 | 0.15% | 294,666 |
| Aug 10, 2026 | 3,745.00 | 3,745.00 | 3,205.00 | 3,290.00 | 3,290.00 | -11.20% | 370,296 |
| Aug 7, 2026 | 5,010.00 | 5,010.00 | 3,315.00 | 3,705.00 | 3,705.00 | -4.63% | 1,564,768 |
| Aug 6, 2026 | 3,885.00 | 3,885.00 | 3,885.00 | 3,885.00 | 3,885.00 | 29.93% | 62,282 |
| Aug 5, 2026 | 2,365.00 | 2,990.00 | 2,365.00 | 2,990.00 | 2,990.00 | 30.00% | 88,156 |
| Aug 4, 2026 | 2,205.00 | 2,590.00 | 2,205.00 | 2,300.00 | 2,300.00 | 4.31% | 66,082 |
| Aug 3, 2026 | 2,190.00 | 2,390.00 | 2,190.00 | 2,205.00 | 2,205.00 | 0.68% | 29,507 |
| Jul 31, 2026 | 2,075.00 | 2,220.00 | 1,965.00 | 2,190.00 | 2,190.00 | 5.54% | 22,096 |
| Jul 30, 2026 | 1,959.00 | 2,095.00 | 1,860.00 | 2,075.00 | 2,075.00 | 9.10% | 39,492 |
| Jul 29, 2026 | 1,866.00 | 2,020.00 | 1,765.00 | 1,902.00 | 1,902.00 | -1.76% | 61,103 |
| Jul 28, 2026 | 1,994.00 | 2,190.00 | 1,906.00 | 1,936.00 | 1,936.00 | -2.91% | 54,781 |
| Jul 27, 2026 | 2,015.00 | 2,110.00 | 1,900.00 | 1,994.00 | 1,994.00 | 1.73% | 33,138 |
| Jul 24, 2026 | 1,976.00 | 2,170.00 | 1,944.00 | 1,960.00 | 1,960.00 | -0.10% | 87,794 |
| Jul 23, 2026 | 2,080.00 | 2,600.00 | 1,960.00 | 1,962.00 | 1,962.00 | -5.67% | 146,032 |
| Jul 22, 2026 | 2,700.00 | 2,710.00 | 1,999.00 | 2,080.00 | 2,080.00 | -25.21% | 155,191 |
| Jun 30, 2026 | 3,501.00 | 3,501.00 | 2,043.00 | 2,781.00 | 2,781.00 | -3.74% | 546,564 |
| Jun 29, 2026 | 2,610.00 | 3,357.00 | 2,610.00 | 2,889.00 | 2,889.00 | -2.73% | 76,314 |
| Jun 26, 2026 | 3,609.00 | 3,609.00 | 2,754.00 | 2,970.00 | 2,970.00 | -5.71% | 34,386 |
| Jun 25, 2026 | 3,339.00 | 3,393.00 | 3,150.00 | 3,150.00 | 3,150.00 | -3.05% | 14,408 |
| Jun 24, 2026 | 3,690.00 | 3,690.00 | 3,168.00 | 3,249.00 | 3,249.00 | 0.28% | 20,406 |
| Jun 23, 2026 | 3,222.00 | 3,582.00 | 3,222.00 | 3,240.00 | 3,240.00 | -5.51% | 36,871 |
| Jun 22, 2026 | 3,753.00 | 3,753.00 | 3,393.00 | 3,429.00 | 3,429.00 | -8.85% | 22,571 |
| Jun 19, 2026 | 3,375.00 | 4,140.00 | 3,303.00 | 3,762.00 | 3,762.00 | 8.57% | 87,495 |
| Jun 18, 2026 | 3,573.00 | 3,762.00 | 3,366.00 | 3,465.00 | 3,465.00 | -3.02% | 31,993 |
| Jun 17, 2026 | 3,978.00 | 3,978.00 | 3,384.00 | 3,573.00 | 3,573.00 | -10.18% | 292,565 |
| Jun 16, 2026 | 3,978.00 | 4,068.00 | 3,816.00 | 3,978.00 | 3,978.00 | 1.38% | 11,907 |
| Jun 15, 2026 | 4,212.00 | 4,410.00 | 3,870.00 | 3,924.00 | 3,924.00 | -6.03% | 32,229 |
| Jun 12, 2026 | 3,879.00 | 4,320.00 | 3,852.00 | 4,176.00 | 4,176.00 | 4.27% | 19,724 |
| Jun 11, 2026 | 3,789.00 | 4,671.00 | 3,771.00 | 4,005.00 | 4,005.00 | 5.70% | 78,768 |
| Jun 10, 2026 | 3,780.00 | 4,230.00 | 3,762.00 | 3,789.00 | 3,789.00 | -9.27% | 16,681 |
| Jun 9, 2026 | 4,068.00 | 4,266.00 | 4,014.00 | 4,176.00 | 4,176.00 | 2.65% | 8,005 |
| Jun 8, 2026 | 4,077.00 | 4,374.00 | 3,987.00 | 4,068.00 | 4,068.00 | -7.19% | 10,993 |
| Jun 5, 2026 | 4,464.00 | 4,509.00 | 4,023.00 | 4,383.00 | 4,383.00 | -1.81% | 9,815 |