Qualitas Semiconductor (KOSDAQ:432720)
South Korea · Delayed Price · Currency is KRW 15,470
-420 (-2.64%)
At close: Mar 27, 2026
Qualitas Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15,300.00 | 16,220.00 | 14,820.00 | 15,470.00 | 15,470.00 | -2.64% | 714,574 |
| Mar 26, 2026 | 17,020.00 | 17,880.00 | 15,490.00 | 15,890.00 | 15,890.00 | -6.09% | 1,542,457 |
| Mar 25, 2026 | 14,850.00 | 16,920.00 | 14,850.00 | 16,920.00 | 16,920.00 | 15.10% | 2,859,905 |
| Mar 24, 2026 | 14,330.00 | 14,860.00 | 13,770.00 | 14,700.00 | 14,700.00 | 6.83% | 522,067 |
| Mar 23, 2026 | 14,060.00 | 14,770.00 | 13,750.00 | 13,760.00 | 13,760.00 | -4.11% | 580,097 |
| Mar 20, 2026 | 13,900.00 | 14,600.00 | 13,710.00 | 14,350.00 | 14,350.00 | 4.44% | 526,542 |
| Mar 19, 2026 | 14,000.00 | 14,050.00 | 13,620.00 | 13,740.00 | 13,740.00 | -3.44% | 407,018 |
| Mar 18, 2026 | 13,780.00 | 15,780.00 | 13,590.00 | 14,230.00 | 14,230.00 | 3.87% | 2,627,504 |
| Mar 17, 2026 | 15,040.00 | 15,130.00 | 13,630.00 | 13,700.00 | 13,700.00 | -6.36% | 661,892 |
| Mar 16, 2026 | 14,130.00 | 15,090.00 | 14,110.00 | 14,630.00 | 14,630.00 | 4.50% | 1,251,224 |
| Mar 13, 2026 | 12,500.00 | 15,880.00 | 12,450.00 | 14,000.00 | 14,000.00 | 8.02% | 4,628,428 |
| Mar 12, 2026 | 12,980.00 | 13,250.00 | 12,640.00 | 12,960.00 | 12,960.00 | -0.15% | 141,026 |
| Mar 11, 2026 | 12,380.00 | 13,420.00 | 12,290.00 | 12,980.00 | 12,980.00 | 6.05% | 307,729 |
| Mar 10, 2026 | 12,330.00 | 12,330.00 | 11,710.00 | 12,240.00 | 12,240.00 | 6.90% | 174,754 |
| Mar 9, 2026 | 11,650.00 | 11,980.00 | 11,100.00 | 11,450.00 | 11,450.00 | -8.91% | 156,669 |
| Mar 6, 2026 | 12,230.00 | 12,850.00 | 11,700.00 | 12,570.00 | 12,570.00 | 2.70% | 138,291 |
| Mar 5, 2026 | 10,990.00 | 12,550.00 | 10,990.00 | 12,240.00 | 12,240.00 | 20.12% | 250,565 |
| Mar 4, 2026 | 12,300.00 | 12,350.00 | 10,190.00 | 10,190.00 | 10,190.00 | -19.95% | 412,655 |
| Mar 3, 2026 | 13,240.00 | 14,380.00 | 12,650.00 | 12,730.00 | 12,730.00 | -7.89% | 380,938 |
| Feb 27, 2026 | 13,680.00 | 14,050.00 | 13,300.00 | 13,820.00 | 13,820.00 | -1.64% | 341,545 |
| Feb 26, 2026 | 13,450.00 | 15,090.00 | 13,100.00 | 14,050.00 | 14,050.00 | 6.52% | 2,204,918 |
| Feb 25, 2026 | 13,610.00 | 13,840.00 | 13,190.00 | 13,190.00 | 13,190.00 | -1.93% | 263,422 |
| Feb 24, 2026 | 12,700.00 | 13,800.00 | 12,540.00 | 13,450.00 | 13,450.00 | 5.91% | 439,958 |
| Feb 23, 2026 | 12,580.00 | 12,980.00 | 12,580.00 | 12,700.00 | 12,700.00 | 1.68% | 219,549 |
| Feb 20, 2026 | 12,900.00 | 12,980.00 | 12,410.00 | 12,490.00 | 12,490.00 | -3.18% | 245,788 |
| Feb 19, 2026 | 13,120.00 | 13,290.00 | 12,850.00 | 12,900.00 | 12,900.00 | -0.39% | 224,063 |
| Feb 13, 2026 | 12,960.00 | 13,010.00 | 12,750.00 | 12,950.00 | 12,950.00 | -1.30% | 122,979 |
| Feb 12, 2026 | 13,360.00 | 13,580.00 | 13,050.00 | 13,120.00 | 13,120.00 | 0.23% | 145,309 |
| Feb 11, 2026 | 13,510.00 | 13,510.00 | 13,050.00 | 13,090.00 | 13,090.00 | -3.18% | 173,359 |
| Feb 10, 2026 | 14,080.00 | 14,260.00 | 13,500.00 | 13,520.00 | 13,520.00 | -2.52% | 135,271 |
| Feb 9, 2026 | 13,500.00 | 13,930.00 | 13,450.00 | 13,870.00 | 13,870.00 | 6.61% | 188,421 |
| Feb 6, 2026 | 12,960.00 | 13,260.00 | 12,380.00 | 13,010.00 | 13,010.00 | -3.70% | 178,908 |
| Feb 5, 2026 | 14,100.00 | 14,100.00 | 13,470.00 | 13,510.00 | 13,510.00 | -5.39% | 188,928 |
| Feb 4, 2026 | 13,900.00 | 14,650.00 | 13,820.00 | 14,280.00 | 14,280.00 | 0.07% | 171,684 |
| Feb 3, 2026 | 13,790.00 | 14,300.00 | 13,620.00 | 14,270.00 | 14,270.00 | 6.49% | 248,755 |
| Feb 2, 2026 | 14,400.00 | 14,410.00 | 13,300.00 | 13,400.00 | 13,400.00 | -8.09% | 296,316 |
| Jan 30, 2026 | 14,540.00 | 15,700.00 | 14,540.00 | 14,580.00 | 14,580.00 | 0.28% | 935,065 |
| Jan 29, 2026 | 15,200.00 | 15,500.00 | 13,900.00 | 14,540.00 | 14,540.00 | -1.69% | 609,789 |
| Jan 28, 2026 | 13,980.00 | 14,800.00 | 13,880.00 | 14,790.00 | 14,790.00 | 8.99% | 707,027 |
| Jan 27, 2026 | 13,500.00 | 13,610.00 | 13,180.00 | 13,570.00 | 13,570.00 | 0.52% | 178,024 |
| Jan 26, 2026 | 13,010.00 | 13,620.00 | 13,010.00 | 13,500.00 | 13,500.00 | 3.85% | 269,520 |
| Jan 23, 2026 | 12,910.00 | 13,090.00 | 12,710.00 | 13,000.00 | 13,000.00 | 0.78% | 127,278 |
| Jan 22, 2026 | 12,850.00 | 13,060.00 | 12,650.00 | 12,900.00 | 12,900.00 | 2.22% | 175,491 |
| Jan 21, 2026 | 12,810.00 | 13,100.00 | 12,500.00 | 12,620.00 | 12,620.00 | -3.74% | 192,373 |
| Jan 20, 2026 | 13,170.00 | 13,320.00 | 12,820.00 | 13,110.00 | 13,110.00 | -1.58% | 188,045 |
| Jan 19, 2026 | 13,210.00 | 13,500.00 | 13,110.00 | 13,320.00 | 13,320.00 | -0.37% | 123,672 |
| Jan 16, 2026 | 13,900.00 | 14,040.00 | 13,360.00 | 13,370.00 | 13,370.00 | -1.91% | 168,414 |
| Jan 15, 2026 | 13,430.00 | 13,640.00 | 13,150.00 | 13,630.00 | 13,630.00 | 0.59% | 134,032 |
| Jan 14, 2026 | 13,580.00 | 13,950.00 | 13,510.00 | 13,550.00 | 13,550.00 | -1.81% | 132,950 |
| Jan 13, 2026 | 13,560.00 | 13,830.00 | 13,530.00 | 13,800.00 | 13,800.00 | 1.77% | 106,516 |