Qualitas Semiconductor (KOSDAQ:432720)
South Korea flag South Korea · Delayed Price · Currency is KRW
16,630
-180 (-1.07%)
Last updated: Oct 31, 2025, 10:41 AM KST

Qualitas Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202517,230.0017,470.0016,640.0016,810.0016,810.00-3.28%184,252
Oct 29, 202517,710.0017,770.0017,140.0017,380.0017,380.00-0.29%164,810
Oct 28, 202517,920.0017,950.0017,300.0017,430.0017,430.00-1.53%198,025
Oct 27, 202517,550.0017,920.0017,290.0017,700.0017,700.003.39%220,584
Oct 24, 202517,640.0017,700.0017,030.0017,120.0017,120.000.12%140,996
Oct 23, 202517,090.0017,390.0016,810.0017,100.0017,100.00-1.95%97,725
Oct 22, 202517,220.0017,560.0016,650.0017,440.0017,440.000.11%139,625
Oct 21, 202518,420.0018,430.0017,350.0017,420.0017,420.00-3.97%225,655
Oct 20, 202517,850.0018,140.0017,410.0018,140.0018,140.004.55%223,107
Oct 17, 202517,660.0018,090.0017,210.0017,350.0017,350.00-5.76%298,129
Oct 16, 202518,580.0018,800.0018,300.0018,410.0018,410.00-1.45%335,016
Oct 15, 202518,250.0018,700.0017,820.0018,680.0018,680.002.92%464,988
Oct 14, 202519,600.0019,610.0017,430.0018,150.0018,150.003.18%963,179
Oct 13, 202516,340.0017,590.0016,300.0017,590.0017,590.001.09%367,870
Oct 10, 202518,350.0018,550.0017,090.0017,400.0017,400.003.69%763,353
Oct 2, 202516,010.0017,890.0015,980.0016,780.0016,780.009.17%2,130,071
Oct 1, 202515,360.0015,960.0015,040.0015,370.0015,370.007.86%705,659
Sep 30, 202514,540.0014,780.0014,220.0014,250.0014,250.00-1.11%53,468
Sep 29, 202514,280.0014,490.0014,120.0014,410.0014,410.001.84%65,754
Sep 26, 202514,710.0014,760.0014,010.0014,150.0014,150.00-5.29%118,562
Sep 25, 202515,120.0015,310.0014,880.0014,940.0014,940.00-3.30%102,947
Sep 24, 202515,190.0015,500.0014,810.0015,450.0015,450.00-1.15%184,346
Sep 23, 202516,410.0016,440.0015,310.0015,630.0015,630.00-2.37%302,799
Sep 22, 202515,500.0016,080.0015,180.0016,010.0016,010.004.85%377,951
Sep 19, 202516,150.0016,290.0015,190.0015,270.0015,270.002.48%623,532
Sep 18, 202514,150.0015,230.0013,900.0014,900.0014,900.005.75%391,812
Sep 17, 202514,080.0014,270.0013,560.0014,090.0014,090.00-1.81%88,994
Sep 16, 202514,290.0014,390.0013,950.0014,350.0014,350.000.77%97,149
Sep 15, 202514,300.0014,430.0013,900.0014,240.0014,240.002.15%104,039
Sep 12, 202513,970.0014,310.0013,830.0013,940.0013,940.001.31%126,077
Sep 11, 202514,090.0014,190.0013,710.0013,760.0013,760.000.22%81,761
Sep 10, 202513,800.0013,890.0013,560.0013,730.0013,730.000.29%68,639
Sep 9, 202513,700.0013,790.0013,500.0013,690.0013,690.004.50%98,878
Sep 8, 202513,210.0013,260.0012,950.0013,100.0013,100.000.61%47,395
Sep 5, 202513,450.0013,670.0012,930.0013,020.0013,020.003.99%156,092
Sep 4, 202512,530.0012,800.0012,510.0012,520.0012,520.000.56%36,456
Sep 3, 202512,360.0012,550.0012,320.0012,450.0012,450.00-0.80%37,763
Sep 2, 202512,330.0012,690.0012,280.0012,550.0012,550.001.78%35,373
Sep 1, 202512,580.0012,780.0012,320.0012,330.0012,330.00-5.73%40,327
Aug 29, 202512,990.0013,290.0012,920.0013,080.0013,080.001.00%48,167
Aug 28, 202513,000.0013,300.0012,900.0012,950.0012,950.00-1.75%32,994
Aug 27, 202512,970.0013,480.0012,890.0013,180.0013,180.001.78%51,031
Aug 26, 202512,980.0013,020.0012,830.0012,950.0012,950.00-1.52%24,972
Aug 25, 202512,580.0013,500.0012,520.0013,150.0013,150.006.05%102,182
Aug 22, 202512,300.0012,440.0012,280.0012,400.0012,400.001.64%16,807
Aug 21, 202512,510.0012,530.0012,190.0012,200.0012,200.00-0.97%26,605
Aug 20, 202512,480.0012,810.0012,120.0012,320.0012,320.00-4.20%67,501
Aug 19, 202513,170.0013,450.0012,780.0012,860.0012,860.00-2.13%47,337
Aug 18, 202513,690.0013,730.0012,800.0013,140.0013,140.00-4.16%67,807
Aug 14, 202513,890.0013,890.0013,710.0013,710.0013,710.00-1.37%48,129