Quality Reliability Technology Inc. (KOSDAQ:405100)
South Korea · Delayed Price · Currency is KRW 9,730.00
+1,060.00 (12.23%)
At close: Jul 31, 2026
KOSDAQ:405100 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9,000.00 | 9,830.00 | 9,000.00 | 9,730.00 | 9,730.00 | 12.23% | 52,546 |
| Jul 30, 2026 | 8,150.00 | 8,900.00 | 8,150.00 | 8,670.00 | 8,670.00 | -0.23% | 31,801 |
| Jul 29, 2026 | 9,680.00 | 9,760.00 | 8,060.00 | 8,690.00 | 8,690.00 | -10.13% | 109,822 |
| Jul 28, 2026 | 10,060.00 | 10,120.00 | 9,450.00 | 9,670.00 | 9,670.00 | -6.84% | 67,525 |
| Jul 27, 2026 | 10,480.00 | 10,690.00 | 10,170.00 | 10,380.00 | 10,380.00 | -0.38% | 58,325 |
| Jul 24, 2026 | 10,570.00 | 10,750.00 | 10,230.00 | 10,420.00 | 10,420.00 | -3.25% | 22,399 |
| Jul 23, 2026 | 10,360.00 | 10,880.00 | 10,360.00 | 10,770.00 | 10,770.00 | 3.76% | 18,356 |
| Jul 22, 2026 | 10,550.00 | 10,910.00 | 10,300.00 | 10,380.00 | 10,380.00 | -0.48% | 42,787 |
| Jul 21, 2026 | 10,020.00 | 10,510.00 | 9,900.00 | 10,430.00 | 10,430.00 | 2.76% | 24,857 |
| Jul 20, 2026 | 10,400.00 | 10,930.00 | 9,980.00 | 10,150.00 | 10,150.00 | -5.14% | 51,945 |
| Jul 16, 2026 | 11,010.00 | 11,100.00 | 10,440.00 | 10,700.00 | 10,700.00 | -4.38% | 42,461 |
| Jul 15, 2026 | 10,860.00 | 11,390.00 | 10,860.00 | 11,190.00 | 11,190.00 | 5.07% | 44,617 |
| Jul 14, 2026 | 10,640.00 | 10,900.00 | 10,020.00 | 10,650.00 | 10,650.00 | -0.65% | 59,207 |
| Jul 13, 2026 | 11,030.00 | 11,830.00 | 10,650.00 | 10,720.00 | 10,720.00 | -1.92% | 101,480 |
| Jul 10, 2026 | 10,430.00 | 11,100.00 | 10,430.00 | 10,930.00 | 10,930.00 | 6.22% | 35,405 |
| Jul 9, 2026 | 10,350.00 | 10,680.00 | 9,950.00 | 10,290.00 | 10,290.00 | -0.58% | 65,272 |
| Jul 8, 2026 | 10,840.00 | 11,120.00 | 10,200.00 | 10,350.00 | 10,350.00 | -5.91% | 67,493 |
| Jul 7, 2026 | 11,240.00 | 11,580.00 | 10,610.00 | 11,000.00 | 11,000.00 | -3.42% | 55,639 |
| Jul 6, 2026 | 11,980.00 | 11,980.00 | 10,920.00 | 11,390.00 | 11,390.00 | -3.39% | 46,060 |
| Jul 3, 2026 | 11,570.00 | 11,980.00 | 10,810.00 | 11,790.00 | 11,790.00 | 1.64% | 44,217 |
| Jul 2, 2026 | 12,510.00 | 12,520.00 | 11,510.00 | 11,600.00 | 11,600.00 | -8.37% | 79,598 |
| Jul 1, 2026 | 12,540.00 | 13,130.00 | 12,300.00 | 12,660.00 | 12,660.00 | 1.04% | 51,945 |
| Jun 30, 2026 | 12,620.00 | 13,220.00 | 12,470.00 | 12,530.00 | 12,530.00 | -2.34% | 18,474 |
| Jun 29, 2026 | 12,230.00 | 12,900.00 | 12,040.00 | 12,830.00 | 12,830.00 | 4.91% | 54,662 |
| Jun 26, 2026 | 12,580.00 | 12,780.00 | 11,790.00 | 12,230.00 | 12,230.00 | -2.70% | 88,021 |
| Jun 25, 2026 | 12,890.00 | 13,250.00 | 12,520.00 | 12,570.00 | 12,570.00 | -1.57% | 41,999 |
| Jun 24, 2026 | 12,820.00 | 13,090.00 | 12,040.00 | 12,770.00 | 12,770.00 | 0.55% | 95,039 |
| Jun 23, 2026 | 14,050.00 | 14,270.00 | 12,700.00 | 12,700.00 | 12,700.00 | -11.31% | 81,343 |
| Jun 22, 2026 | 14,090.00 | 14,880.00 | 14,000.00 | 14,320.00 | 14,320.00 | -1.31% | 29,806 |
| Jun 19, 2026 | 15,020.00 | 15,030.00 | 14,090.00 | 14,510.00 | 14,510.00 | -3.40% | 49,761 |
| Jun 18, 2026 | 15,530.00 | 15,530.00 | 14,850.00 | 15,020.00 | 15,020.00 | -3.28% | 39,028 |
| Jun 17, 2026 | 15,370.00 | 15,730.00 | 15,200.00 | 15,530.00 | 15,530.00 | 1.04% | 38,239 |
| Jun 16, 2026 | 15,520.00 | 15,980.00 | 15,300.00 | 15,370.00 | 15,370.00 | -0.84% | 62,400 |
| Jun 15, 2026 | 16,200.00 | 16,670.00 | 15,500.00 | 15,500.00 | 15,500.00 | -2.82% | 76,975 |
| Jun 12, 2026 | 15,980.00 | 16,470.00 | 15,610.00 | 15,950.00 | 15,950.00 | 5.35% | 70,183 |
| Jun 11, 2026 | 14,450.00 | 15,200.00 | 13,920.00 | 15,140.00 | 15,140.00 | 4.34% | 46,897 |
| Jun 10, 2026 | 14,550.00 | 15,250.00 | 14,130.00 | 14,510.00 | 14,510.00 | -3.27% | 44,616 |
| Jun 9, 2026 | 13,910.00 | 15,480.00 | 13,910.00 | 15,000.00 | 15,000.00 | 9.49% | 73,782 |
| Jun 8, 2026 | 14,660.00 | 14,660.00 | 13,620.00 | 13,700.00 | 13,700.00 | -11.44% | 77,584 |
| Jun 5, 2026 | 16,510.00 | 16,510.00 | 15,190.00 | 15,470.00 | 15,470.00 | -6.53% | 83,683 |
| Jun 4, 2026 | 16,670.00 | 17,650.00 | 16,510.00 | 16,550.00 | 16,550.00 | -0.60% | 57,153 |
| Jun 2, 2026 | 17,410.00 | 17,730.00 | 16,280.00 | 16,650.00 | 16,650.00 | -6.09% | 81,934 |
| Jun 1, 2026 | 17,870.00 | 18,740.00 | 17,400.00 | 17,730.00 | 17,730.00 | -0.78% | 115,187 |
| May 29, 2026 | 19,200.00 | 19,440.00 | 17,790.00 | 17,870.00 | 17,870.00 | -6.00% | 99,002 |
| May 28, 2026 | 19,710.00 | 20,350.00 | 18,100.00 | 19,010.00 | 19,010.00 | -0.68% | 118,031 |
| May 27, 2026 | 20,300.00 | 20,300.00 | 19,050.00 | 19,140.00 | 19,140.00 | -3.14% | 122,302 |
| May 26, 2026 | 20,600.00 | 21,250.00 | 19,670.00 | 19,760.00 | 19,760.00 | -0.90% | 102,818 |
| May 22, 2026 | 18,990.00 | 19,950.00 | 18,850.00 | 19,940.00 | 19,940.00 | 5.00% | 65,998 |
| May 21, 2026 | 17,900.00 | 19,210.00 | 17,860.00 | 18,990.00 | 18,990.00 | 10.21% | 123,150 |
| May 20, 2026 | 17,680.00 | 18,030.00 | 16,800.00 | 17,230.00 | 17,230.00 | -2.93% | 80,501 |