Quratis Inc. (KOSDAQ:348080)
South Korea · Delayed Price · Currency is KRW 487.00
-9.00 (-1.81%)
At close: Jun 5, 2026
Quratis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 453.00 | 486.00 | 443.00 | 452.00 | 452.00 | -7.19% | 98,945 |
| Jun 5, 2026 | 496.00 | 501.00 | 447.00 | 487.00 | 487.00 | -1.81% | 88,172 |
| Jun 4, 2026 | 450.00 | 506.00 | 450.00 | 496.00 | 496.00 | -3.13% | 140,241 |
| Jun 2, 2026 | 504.00 | 513.00 | 480.00 | 512.00 | 512.00 | 1.99% | 101,405 |
| Jun 1, 2026 | 534.00 | 534.00 | 481.00 | 502.00 | 502.00 | -5.64% | 208,838 |
| May 29, 2026 | 561.00 | 580.00 | 505.00 | 532.00 | 532.00 | -5.17% | 207,561 |
| May 28, 2026 | 560.00 | 565.00 | 542.00 | 561.00 | 561.00 | 0.18% | 137,973 |
| May 27, 2026 | 593.00 | 600.00 | 549.00 | 560.00 | 560.00 | -6.35% | 214,462 |
| May 26, 2026 | 600.00 | 617.00 | 581.00 | 598.00 | 598.00 | 1.70% | 174,458 |
| May 22, 2026 | 538.00 | 610.00 | 538.00 | 588.00 | 588.00 | 5.00% | 411,798 |
| May 21, 2026 | 579.00 | 610.00 | 560.00 | 560.00 | 560.00 | -3.78% | 195,260 |
| May 20, 2026 | 602.00 | 602.00 | 570.00 | 582.00 | 582.00 | -3.32% | 256,688 |
| May 19, 2026 | 628.00 | 628.00 | 586.00 | 602.00 | 602.00 | -4.14% | 130,488 |
| May 18, 2026 | 629.00 | 629.00 | 574.00 | 628.00 | 628.00 | 0.16% | 159,139 |
| May 15, 2026 | 657.00 | 658.00 | 585.00 | 627.00 | 627.00 | -4.57% | 661,084 |
| May 14, 2026 | 704.00 | 710.00 | 646.00 | 657.00 | 657.00 | -4.37% | 500,439 |
| May 13, 2026 | 740.00 | 740.00 | 680.00 | 687.00 | 687.00 | -6.15% | 371,161 |
| May 12, 2026 | 711.00 | 748.00 | 693.00 | 732.00 | 732.00 | 2.95% | 779,024 |
| May 11, 2026 | 764.00 | 766.00 | 690.00 | 711.00 | 711.00 | -6.69% | 361,032 |
| May 8, 2026 | 762.00 | 789.00 | 740.00 | 762.00 | 762.00 | - | 242,872 |
| May 7, 2026 | 798.00 | 815.00 | 740.00 | 762.00 | 762.00 | -4.39% | 702,921 |
| May 6, 2026 | 829.00 | 858.00 | 780.00 | 797.00 | 797.00 | -4.44% | 305,073 |
| May 4, 2026 | 894.00 | 894.00 | 815.00 | 834.00 | 834.00 | -1.65% | 254,368 |
| Apr 30, 2026 | 849.00 | 855.00 | 824.00 | 848.00 | 848.00 | -0.24% | 176,286 |
| Apr 29, 2026 | 843.00 | 850.00 | 817.00 | 850.00 | 850.00 | 0.24% | 174,482 |
| Apr 28, 2026 | 866.00 | 874.00 | 805.00 | 848.00 | 848.00 | -2.08% | 468,555 |
| Apr 27, 2026 | 878.00 | 905.00 | 859.00 | 866.00 | 866.00 | -1.14% | 413,222 |
| Apr 24, 2026 | 1,014.00 | 1,150.00 | 633.00 | 876.00 | 876.00 | -3.10% | 2,910,725 |
| Apr 23, 2026 | 945.00 | 964.00 | 900.00 | 904.00 | 904.00 | -3.83% | 242,482 |
| Apr 22, 2026 | 960.00 | 960.00 | 870.00 | 940.00 | 940.00 | 1.08% | 193,605 |
| Apr 21, 2026 | 940.00 | 944.00 | 850.00 | 930.00 | 930.00 | -1.06% | 354,808 |
| Apr 20, 2026 | 979.00 | 1,030.00 | 903.00 | 940.00 | 940.00 | -1.98% | 712,769 |
| Apr 17, 2026 | 830.00 | 1,000.00 | 819.00 | 959.00 | 959.00 | 15.68% | 1,015,429 |
| Apr 16, 2026 | 818.00 | 860.00 | 788.00 | 829.00 | 829.00 | 2.98% | 615,429 |
| Apr 15, 2026 | 889.00 | 890.00 | 753.00 | 805.00 | 805.00 | -11.73% | 2,140,360 |
| Apr 14, 2026 | 940.00 | 948.00 | 907.00 | 912.00 | 912.00 | -0.76% | 225,014 |
| Apr 13, 2026 | 920.00 | 930.00 | 900.00 | 919.00 | 919.00 | 0.22% | 72,287 |
| Apr 10, 2026 | 956.00 | 959.00 | 910.00 | 917.00 | 917.00 | -1.29% | 245,045 |
| Apr 9, 2026 | 955.00 | 958.00 | 921.00 | 929.00 | 929.00 | 0.87% | 74,706 |
| Apr 8, 2026 | 925.00 | 955.00 | 910.00 | 921.00 | 921.00 | 0.11% | 112,750 |
| Apr 7, 2026 | 884.00 | 923.00 | 884.00 | 920.00 | 920.00 | 4.07% | 132,497 |
| Apr 6, 2026 | 926.00 | 926.00 | 868.00 | 884.00 | 884.00 | -4.54% | 181,319 |
| Apr 3, 2026 | 961.00 | 974.00 | 908.00 | 926.00 | 926.00 | -2.32% | 185,465 |
| Apr 2, 2026 | 1,033.00 | 1,033.00 | 930.00 | 948.00 | 948.00 | -2.77% | 319,891 |
| Apr 1, 2026 | 979.00 | 994.00 | 920.00 | 975.00 | 975.00 | 5.29% | 153,504 |
| Mar 31, 2026 | 972.00 | 981.00 | 926.00 | 926.00 | 926.00 | -5.51% | 255,611 |
| Mar 30, 2026 | 1,030.00 | 1,030.00 | 979.00 | 980.00 | 980.00 | -4.85% | 131,191 |
| Mar 27, 2026 | 1,030.00 | 1,036.00 | 981.00 | 1,030.00 | 1,030.00 | 3.00% | 86,871 |
| Mar 26, 2026 | 1,042.00 | 1,050.00 | 995.00 | 1,000.00 | 1,000.00 | -0.50% | 161,605 |
| Mar 25, 2026 | 1,022.00 | 1,041.00 | 989.00 | 1,005.00 | 1,005.00 | -1.66% | 219,265 |