Quality Reliability Technology Inc. (KOSDAQ:405100)
South Korea · Delayed Price · Currency is KRW 15,800
+440 (2.86%)
At close: Dec 29, 2025
KOSDAQ:405100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 14,360.00 | 14,620.00 | 14,150.00 | 14,450.00 | 14,012.12 | 0.91% | 39,715 |
| Dec 16, 2025 | 15,130.00 | 15,210.00 | 14,320.00 | 14,320.00 | 13,886.06 | -5.10% | 84,969 |
| Dec 15, 2025 | 15,250.00 | 15,390.00 | 14,910.00 | 15,090.00 | 14,632.73 | -1.18% | 39,227 |
| Dec 12, 2025 | 14,980.00 | 15,330.00 | 14,810.00 | 15,270.00 | 14,807.27 | 2.76% | 42,282 |
| Dec 11, 2025 | 14,970.00 | 15,080.00 | 14,700.00 | 14,860.00 | 14,409.70 | 0.07% | 33,976 |
| Dec 10, 2025 | 14,880.00 | 15,150.00 | 14,790.00 | 14,850.00 | 14,400.00 | -0.20% | 37,737 |
| Dec 9, 2025 | 14,770.00 | 15,390.00 | 14,670.00 | 14,880.00 | 14,429.09 | 0.13% | 21,602 |
| Dec 8, 2025 | 14,860.00 | 14,970.00 | 14,700.00 | 14,860.00 | 14,409.70 | 0.07% | 29,234 |
| Dec 5, 2025 | 14,540.00 | 14,850.00 | 14,420.00 | 14,850.00 | 14,400.00 | 2.27% | 25,236 |
| Dec 4, 2025 | 14,890.00 | 14,890.00 | 14,510.00 | 14,520.00 | 14,080.00 | -2.35% | 36,404 |
| Dec 3, 2025 | 14,770.00 | 14,880.00 | 14,730.00 | 14,870.00 | 14,419.39 | 0.75% | 25,724 |
| Dec 2, 2025 | 14,850.00 | 14,920.00 | 14,670.00 | 14,760.00 | 14,312.73 | -0.54% | 30,171 |
| Dec 1, 2025 | 14,560.00 | 15,050.00 | 14,560.00 | 14,840.00 | 14,390.30 | 2.27% | 40,222 |
| Nov 28, 2025 | 14,290.00 | 14,660.00 | 14,250.00 | 14,510.00 | 14,070.30 | 1.26% | 22,456 |
| Nov 27, 2025 | 14,320.00 | 14,540.00 | 14,130.00 | 14,330.00 | 13,895.76 | 0.14% | 19,381 |
| Nov 26, 2025 | 14,600.00 | 14,620.00 | 14,100.00 | 14,310.00 | 13,876.36 | 0.77% | 23,097 |
| Nov 25, 2025 | 13,790.00 | 14,700.00 | 13,790.00 | 14,200.00 | 13,769.70 | 4.03% | 39,765 |
| Nov 24, 2025 | 13,850.00 | 13,990.00 | 13,570.00 | 13,650.00 | 13,236.36 | -0.36% | 20,721 |
| Nov 21, 2025 | 14,000.00 | 14,150.00 | 13,660.00 | 13,700.00 | 13,284.85 | -5.71% | 73,686 |
| Nov 20, 2025 | 14,360.00 | 14,780.00 | 14,300.00 | 14,530.00 | 14,089.70 | 2.32% | 26,709 |
| Nov 19, 2025 | 14,560.00 | 14,620.00 | 14,080.00 | 14,200.00 | 13,769.70 | -2.47% | 52,367 |
| Nov 18, 2025 | 15,000.00 | 15,410.00 | 14,500.00 | 14,560.00 | 14,118.79 | -4.59% | 69,646 |
| Nov 17, 2025 | 15,430.00 | 15,750.00 | 14,900.00 | 15,260.00 | 14,797.58 | -0.26% | 65,490 |
| Nov 14, 2025 | 15,830.00 | 15,830.00 | 15,300.00 | 15,300.00 | 14,836.36 | -4.08% | 83,450 |
| Nov 13, 2025 | 15,970.00 | 16,370.00 | 15,690.00 | 15,950.00 | 15,466.67 | -0.13% | 66,661 |
| Nov 12, 2025 | 16,250.00 | 16,250.00 | 15,700.00 | 15,970.00 | 15,486.06 | -1.18% | 77,186 |
| Nov 11, 2025 | 16,500.00 | 16,980.00 | 15,950.00 | 16,160.00 | 15,670.30 | -2.06% | 224,757 |
| Nov 10, 2025 | 15,120.00 | 18,610.00 | 15,000.00 | 16,500.00 | 16,000.00 | 9.13% | 2,011,643 |
| Nov 7, 2025 | 15,600.00 | 15,740.00 | 14,950.00 | 15,120.00 | 14,661.82 | -4.00% | 62,636 |
| Nov 6, 2025 | 15,520.00 | 15,890.00 | 15,280.00 | 15,750.00 | 15,272.73 | 2.87% | 50,564 |
| Nov 5, 2025 | 15,840.00 | 15,840.00 | 14,600.00 | 15,310.00 | 14,846.06 | -3.47% | 90,545 |
| Nov 4, 2025 | 16,010.00 | 16,200.00 | 15,730.00 | 15,860.00 | 15,379.39 | -0.75% | 75,417 |
| Nov 3, 2025 | 16,200.00 | 16,240.00 | 15,890.00 | 15,980.00 | 15,495.76 | -0.68% | 70,122 |
| Oct 31, 2025 | 16,300.00 | 16,300.00 | 15,940.00 | 16,090.00 | 15,602.42 | -0.56% | 55,109 |
| Oct 30, 2025 | 16,410.00 | 16,600.00 | 16,010.00 | 16,180.00 | 15,689.70 | -1.28% | 79,727 |
| Oct 29, 2025 | 16,280.00 | 16,650.00 | 16,270.00 | 16,390.00 | 15,893.33 | 0.74% | 65,234 |
| Oct 28, 2025 | 16,800.00 | 16,800.00 | 16,250.00 | 16,270.00 | 15,776.97 | -2.34% | 61,962 |
| Oct 27, 2025 | 16,800.00 | 16,910.00 | 16,520.00 | 16,660.00 | 16,155.15 | 2.65% | 92,396 |
| Oct 24, 2025 | 16,400.00 | 16,530.00 | 16,010.00 | 16,230.00 | 15,738.18 | 0.25% | 52,488 |
| Oct 23, 2025 | 16,370.00 | 16,470.00 | 15,950.00 | 16,190.00 | 15,699.39 | -1.28% | 46,033 |
| Oct 22, 2025 | 16,350.00 | 16,420.00 | 15,700.00 | 16,400.00 | 15,903.03 | 0.37% | 76,467 |
| Oct 21, 2025 | 16,870.00 | 17,200.00 | 16,330.00 | 16,340.00 | 15,844.85 | -3.14% | 114,911 |
| Oct 20, 2025 | 17,400.00 | 17,400.00 | 16,700.00 | 16,870.00 | 16,358.79 | -2.15% | 107,744 |