Quality Reliability Technology Inc. (KOSDAQ:405100)
South Korea · Delayed Price · Currency is KRW 16,850
+320 (1.94%)
At close: Mar 6, 2026
KOSDAQ:405100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16,530.00 | 16,990.00 | 15,720.00 | 16,850.00 | 16,850.00 | 1.94% | 103,072 |
| Mar 5, 2026 | 15,470.00 | 16,880.00 | 15,100.00 | 16,530.00 | 16,530.00 | 15.27% | 112,413 |
| Mar 4, 2026 | 16,010.00 | 16,610.00 | 14,100.00 | 14,340.00 | 14,340.00 | -14.18% | 163,079 |
| Mar 3, 2026 | 17,020.00 | 18,250.00 | 16,710.00 | 16,710.00 | 16,710.00 | -6.44% | 138,294 |
| Feb 27, 2026 | 18,700.00 | 18,700.00 | 17,710.00 | 17,860.00 | 17,860.00 | -4.54% | 108,121 |
| Feb 26, 2026 | 18,950.00 | 19,150.00 | 18,410.00 | 18,710.00 | 18,710.00 | 0.59% | 98,709 |
| Feb 25, 2026 | 19,410.00 | 19,420.00 | 18,520.00 | 18,600.00 | 18,600.00 | -4.07% | 113,206 |
| Feb 24, 2026 | 18,160.00 | 19,990.00 | 17,870.00 | 19,390.00 | 19,390.00 | 6.77% | 306,676 |
| Feb 23, 2026 | 17,830.00 | 18,550.00 | 17,690.00 | 18,160.00 | 18,160.00 | 2.14% | 140,089 |
| Feb 20, 2026 | 18,450.00 | 18,450.00 | 17,710.00 | 17,780.00 | 17,780.00 | -2.58% | 77,178 |
| Feb 19, 2026 | 17,580.00 | 18,460.00 | 17,580.00 | 18,250.00 | 18,250.00 | 5.25% | 109,495 |
| Feb 13, 2026 | 17,780.00 | 17,790.00 | 17,190.00 | 17,340.00 | 17,340.00 | -2.69% | 76,584 |
| Feb 12, 2026 | 18,060.00 | 18,600.00 | 17,640.00 | 17,820.00 | 17,820.00 | -0.39% | 85,571 |
| Feb 11, 2026 | 18,370.00 | 18,420.00 | 17,330.00 | 17,890.00 | 17,890.00 | -2.61% | 157,678 |
| Feb 10, 2026 | 19,640.00 | 19,700.00 | 18,330.00 | 18,370.00 | 18,370.00 | -5.99% | 197,067 |
| Feb 9, 2026 | 18,150.00 | 20,250.00 | 17,920.00 | 19,540.00 | 19,540.00 | 10.77% | 317,777 |
| Feb 6, 2026 | 17,800.00 | 17,990.00 | 16,810.00 | 17,640.00 | 17,640.00 | -3.61% | 93,987 |
| Feb 5, 2026 | 18,430.00 | 19,080.00 | 17,880.00 | 18,300.00 | 18,300.00 | -2.14% | 157,925 |
| Feb 4, 2026 | 17,860.00 | 19,140.00 | 17,270.00 | 18,700.00 | 18,700.00 | 4.64% | 324,723 |
| Feb 3, 2026 | 17,680.00 | 18,200.00 | 17,320.00 | 17,870.00 | 17,870.00 | 3.90% | 132,587 |
| Feb 2, 2026 | 17,370.00 | 18,310.00 | 16,930.00 | 17,200.00 | 17,200.00 | -2.88% | 194,194 |
| Jan 30, 2026 | 17,710.00 | 18,380.00 | 17,060.00 | 17,710.00 | 17,710.00 | - | 362,435 |
| Jan 29, 2026 | 17,410.00 | 18,120.00 | 16,500.00 | 17,710.00 | 17,710.00 | 3.99% | 245,079 |
| Jan 28, 2026 | 16,790.00 | 17,110.00 | 16,520.00 | 17,030.00 | 17,030.00 | 4.03% | 213,075 |
| Jan 27, 2026 | 15,890.00 | 16,390.00 | 15,740.00 | 16,370.00 | 16,370.00 | 3.02% | 103,090 |
| Jan 26, 2026 | 15,600.00 | 15,900.00 | 15,490.00 | 15,890.00 | 15,890.00 | 2.32% | 76,587 |
| Jan 23, 2026 | 15,580.00 | 15,600.00 | 15,200.00 | 15,530.00 | 15,530.00 | 0.71% | 37,625 |
| Jan 22, 2026 | 15,400.00 | 15,600.00 | 15,165.00 | 15,420.00 | 15,420.00 | 1.11% | 53,093 |
| Jan 21, 2026 | 15,540.00 | 15,540.00 | 14,850.00 | 15,250.00 | 15,250.00 | -2.93% | 73,705 |
| Jan 20, 2026 | 15,540.00 | 16,080.00 | 15,020.00 | 15,710.00 | 15,710.00 | 0.58% | 80,452 |
| Jan 19, 2026 | 15,490.00 | 15,850.00 | 15,200.00 | 15,620.00 | 15,620.00 | 0.84% | 51,162 |
| Jan 16, 2026 | 15,930.00 | 15,930.00 | 15,470.00 | 15,490.00 | 15,490.00 | -1.40% | 58,523 |
| Jan 15, 2026 | 15,720.00 | 15,830.00 | 15,380.00 | 15,710.00 | 15,710.00 | -0.06% | 81,870 |
| Jan 14, 2026 | 16,000.00 | 16,370.00 | 15,620.00 | 15,720.00 | 15,720.00 | -1.26% | 64,043 |
| Jan 13, 2026 | 16,340.00 | 16,500.00 | 15,820.00 | 15,920.00 | 15,920.00 | -2.09% | 94,869 |
| Jan 12, 2026 | 15,800.00 | 16,500.00 | 15,800.00 | 16,260.00 | 16,260.00 | 4.23% | 132,680 |
| Jan 9, 2026 | 15,900.00 | 16,100.00 | 15,410.00 | 15,600.00 | 15,600.00 | -3.29% | 79,015 |
| Jan 8, 2026 | 16,570.00 | 16,670.00 | 16,000.00 | 16,130.00 | 16,130.00 | -2.66% | 95,673 |
| Jan 7, 2026 | 17,100.00 | 17,700.00 | 16,280.00 | 16,570.00 | 16,570.00 | -2.01% | 145,095 |
| Jan 6, 2026 | 17,050.00 | 17,120.00 | 16,690.00 | 16,910.00 | 16,910.00 | -1.23% | 86,701 |
| Jan 5, 2026 | 17,760.00 | 18,200.00 | 16,930.00 | 17,120.00 | 17,120.00 | -3.55% | 177,690 |
| Jan 2, 2026 | 15,920.00 | 17,790.00 | 15,920.00 | 17,750.00 | 17,750.00 | 11.64% | 318,565 |
| Dec 30, 2025 | 15,700.00 | 16,120.00 | 15,500.00 | 15,900.00 | 15,900.00 | 0.63% | 50,768 |
| Dec 29, 2025 | 15,900.00 | 15,940.00 | 15,500.00 | 15,800.00 | 15,800.00 | -0.25% | 61,354 |
| Dec 26, 2025 | 15,500.00 | 15,990.00 | 15,500.00 | 15,840.00 | 15,360.00 | 2.26% | 62,558 |
| Dec 24, 2025 | 15,460.00 | 15,910.00 | 15,000.00 | 15,490.00 | 15,020.61 | 0.19% | 42,629 |
| Dec 23, 2025 | 15,730.00 | 16,000.00 | 15,430.00 | 15,460.00 | 14,991.52 | -1.78% | 51,772 |
| Dec 22, 2025 | 15,280.00 | 16,140.00 | 15,280.00 | 15,740.00 | 15,263.03 | 4.24% | 116,336 |
| Dec 19, 2025 | 14,780.00 | 15,130.00 | 14,590.00 | 15,100.00 | 14,642.42 | 2.72% | 22,877 |
| Dec 18, 2025 | 14,440.00 | 14,790.00 | 14,100.00 | 14,700.00 | 14,254.55 | 1.73% | 29,635 |