Skip to main content
logo
Quratis Inc. (KOSDAQ:348080)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,575.00
+275.00 (8.33%)
At close: Nov 6, 2026

Quratis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20263,150.003,690.002,960.003,575.003,575.008.33%37,330
Nov 5, 20263,320.003,495.003,130.003,300.003,300.00-2.94%13,295
Nov 4, 20263,415.003,520.003,310.003,400.003,400.00-2.44%7,692
Nov 3, 20263,450.003,560.003,380.003,485.003,485.00-2.11%14,509
Nov 2, 20263,445.003,600.003,415.003,560.003,560.001.28%10,608
Oct 30, 20263,600.003,600.003,345.003,515.003,515.00-14,050
Oct 29, 20263,425.003,550.003,355.003,515.003,515.000.57%18,399
Oct 28, 20263,415.003,495.003,305.003,495.003,495.002.79%16,465
Oct 27, 20263,205.003,400.003,160.003,400.003,400.005.43%18,769
Oct 26, 20263,300.003,335.003,100.003,225.003,225.00-3.15%9,631
Oct 23, 20263,340.003,340.003,100.003,330.003,330.00-0.60%17,848
Oct 22, 20263,400.003,415.003,215.003,350.003,350.00-1.76%21,330
Oct 21, 20263,075.003,410.003,075.003,410.003,410.005.90%9,302
Oct 20, 20263,380.003,405.003,170.003,220.003,220.00-1.38%5,932
Oct 19, 20263,405.003,405.003,110.003,265.003,265.00-1.36%11,776
Oct 16, 20263,200.003,440.003,200.003,310.003,310.002.00%18,751
Oct 15, 20263,405.003,405.003,100.003,245.003,245.00-5.26%21,475
Oct 14, 20263,535.003,535.003,335.003,425.003,425.000.74%15,862
Oct 13, 20263,580.003,580.003,335.003,400.003,400.00-5.56%45,230
Oct 12, 20263,760.003,760.003,550.003,600.003,600.00-3.74%36,131
Oct 8, 20263,880.003,880.003,655.003,740.003,740.00-4.96%34,072
Oct 7, 20263,890.004,250.003,710.003,935.003,935.002.88%125,826
Oct 6, 20263,885.003,930.003,685.003,825.003,825.00-0.13%49,284
Oct 2, 20263,855.003,880.003,730.003,830.003,830.000.79%40,636
Oct 1, 20263,750.003,865.003,655.003,800.003,800.001.74%31,823
Sep 30, 20263,865.003,895.003,705.003,735.003,735.00-3.11%71,571
Sep 29, 20264,005.004,005.003,765.003,855.003,855.00-4.70%64,577
Sep 28, 20263,865.004,255.003,865.004,045.004,045.00-1.46%162,198
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