Quratis Inc. (KOSDAQ:348080)
South Korea · Delayed Price · Currency is KRW 3,295.00
+5.00 (0.15%)
At close: Aug 11, 2026
Quratis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 4,050.00 | 4,554.00 | 4,050.00 | 4,464.00 | 4,464.00 | -3.13% | 15,582 |
| Jun 2, 2026 | 4,536.00 | 4,617.00 | 4,320.00 | 4,608.00 | 4,608.00 | 1.99% | 11,267 |
| Jun 1, 2026 | 4,806.00 | 4,806.00 | 4,329.00 | 4,518.00 | 4,518.00 | -5.64% | 23,204 |
| May 29, 2026 | 5,049.00 | 5,220.00 | 4,545.00 | 4,788.00 | 4,788.00 | -5.17% | 23,084 |
| May 28, 2026 | 5,040.00 | 5,085.00 | 4,878.00 | 5,049.00 | 5,049.00 | 0.18% | 15,330 |
| May 27, 2026 | 5,337.00 | 5,400.00 | 4,941.00 | 5,040.00 | 5,040.00 | -6.35% | 23,837 |
| May 26, 2026 | 5,400.00 | 5,553.00 | 5,229.00 | 5,382.00 | 5,382.00 | 1.70% | 19,683 |
| May 22, 2026 | 4,842.00 | 5,490.00 | 4,842.00 | 5,292.00 | 5,292.00 | 5.00% | 45,755 |
| May 21, 2026 | 5,211.00 | 5,490.00 | 5,040.00 | 5,040.00 | 5,040.00 | -3.78% | 21,811 |
| May 20, 2026 | 5,418.00 | 5,418.00 | 5,130.00 | 5,238.00 | 5,238.00 | -3.32% | 28,542 |
| May 19, 2026 | 5,652.00 | 5,652.00 | 5,274.00 | 5,418.00 | 5,418.00 | -4.14% | 14,498 |
| May 18, 2026 | 5,661.00 | 5,661.00 | 5,166.00 | 5,652.00 | 5,652.00 | 0.16% | 17,682 |
| May 15, 2026 | 5,913.00 | 5,922.00 | 5,265.00 | 5,643.00 | 5,643.00 | -4.57% | 73,453 |
| May 14, 2026 | 6,336.00 | 6,390.00 | 5,814.00 | 5,913.00 | 5,913.00 | -4.37% | 55,604 |
| May 13, 2026 | 6,660.00 | 6,660.00 | 6,120.00 | 6,183.00 | 6,183.00 | -6.15% | 41,240 |
| May 12, 2026 | 6,399.00 | 6,732.00 | 6,237.00 | 6,588.00 | 6,588.00 | 2.95% | 86,558 |
| May 11, 2026 | 6,876.00 | 6,894.00 | 6,210.00 | 6,399.00 | 6,399.00 | -6.69% | 40,114 |