Skip to main content
logo
Quratis Inc. (KOSDAQ:348080)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,105.00
+290.00 (7.60%)
At close: Sep 23, 2026

Quratis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20263,985.004,105.003,770.004,105.004,105.007.60%156,096
Sep 22, 20264,220.004,240.003,815.003,815.003,815.00-13.30%230,529
Sep 21, 20264,600.005,400.004,305.004,400.004,400.00-3.08%1,755,819
Sep 18, 20266,060.006,140.004,460.004,540.004,540.00-5.71%2,500,494
Sep 17, 20264,445.004,815.004,170.004,815.004,815.0029.96%280,155
Sep 16, 20262,845.003,705.002,710.003,705.003,705.0030.00%88,567
Sep 15, 20263,045.003,115.002,815.002,850.002,850.00-3.39%20,886
Sep 14, 20262,890.003,045.002,800.002,950.002,950.002.08%25,154
Sep 11, 20262,960.003,010.002,820.002,890.002,890.00-2.36%16,102
Sep 10, 20262,880.003,000.002,835.002,960.002,960.002.78%23,164
Sep 9, 20262,700.002,900.002,675.002,880.002,880.006.67%29,251
Sep 8, 20262,685.002,735.002,610.002,700.002,700.000.75%21,571
Sep 7, 20262,855.002,855.002,640.002,680.002,680.00-2.37%17,272
Sep 4, 20262,680.002,750.002,615.002,745.002,745.002.43%19,353
Sep 3, 20262,990.002,990.002,655.002,680.002,680.00-3.42%36,048
Sep 2, 20262,795.002,850.002,715.002,775.002,775.00-0.72%14,655
Sep 1, 20262,755.002,890.002,700.002,795.002,795.001.64%14,437
Aug 31, 20262,695.002,755.002,605.002,750.002,750.000.92%18,991
Aug 28, 20262,745.002,780.002,640.002,725.002,725.00-0.73%18,538
Aug 27, 20262,760.002,820.002,640.002,745.002,745.00-0.54%28,353
Aug 26, 20262,730.002,815.002,640.002,760.002,760.00-0.90%63,701
Aug 25, 20263,025.003,030.002,630.002,785.002,785.00-7.93%103,164
Aug 24, 20262,830.003,160.002,830.003,025.003,025.008.42%96,526
Aug 21, 20262,880.002,985.002,700.002,790.002,790.00-3.29%71,129
Aug 20, 20263,190.003,300.002,705.002,885.002,885.007.25%271,370
Aug 19, 20262,815.002,875.002,690.002,690.002,690.00-5.94%45,104
Aug 18, 20263,110.003,120.002,800.002,860.002,860.00-6.54%50,149
Aug 14, 20263,130.003,400.002,850.003,060.003,060.000.16%170,503
Aug 13, 20263,210.003,860.003,050.003,055.003,055.00-5.71%283,985
Aug 12, 20263,295.003,400.003,010.003,240.003,240.00-1.67%120,914
Aug 11, 20263,200.003,515.002,990.003,295.003,295.000.15%294,666
Aug 10, 20263,745.003,745.003,205.003,290.003,290.00-11.20%370,296
Aug 7, 20265,010.005,010.003,315.003,705.003,705.00-4.63%1,564,768
Aug 6, 20263,885.003,885.003,885.003,885.003,885.0029.93%62,282
Aug 5, 20262,365.002,990.002,365.002,990.002,990.0030.00%88,156
Aug 4, 20262,205.002,590.002,205.002,300.002,300.004.31%66,082
Aug 3, 20262,190.002,390.002,190.002,205.002,205.000.68%29,507
Jul 31, 20262,075.002,220.001,965.002,190.002,190.005.54%22,096
Jul 30, 20261,959.002,095.001,860.002,075.002,075.009.10%39,492
Jul 29, 20261,866.002,020.001,765.001,902.001,902.00-1.76%61,103
Jul 28, 20261,994.002,190.001,906.001,936.001,936.00-2.91%54,781
Jul 27, 20262,015.002,110.001,900.001,994.001,994.001.73%33,138
Jul 24, 20261,976.002,170.001,944.001,960.001,960.00-0.10%87,794
Jul 23, 20262,080.002,600.001,960.001,962.001,962.00-5.67%146,032
Jul 22, 20262,700.002,710.001,999.002,080.002,080.00-25.21%155,191
Jun 30, 20263,501.003,501.002,043.002,781.002,781.00-3.74%546,564
Jun 29, 20262,610.003,357.002,610.002,889.002,889.00-2.73%76,314
Jun 26, 20263,609.003,609.002,754.002,970.002,970.00-5.71%34,386
Jun 25, 20263,339.003,393.003,150.003,150.003,150.00-3.05%14,408
Jun 24, 20263,690.003,690.003,168.003,249.003,249.000.28%20,406