Qualitas Semiconductor (KOSDAQ:432720)
South Korea · Delayed Price · Currency is KRW 9,570.00
-510.00 (-5.06%)
At close: Sep 11, 2026
Qualitas Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 9,820.00 | 9,880.00 | 9,420.00 | 9,570.00 | 9,570.00 | -5.06% | 195,318 |
| Sep 10, 2026 | 9,020.00 | 10,910.00 | 8,530.00 | 10,080.00 | 10,080.00 | 12.37% | 1,548,396 |
| Sep 9, 2026 | 8,660.00 | 9,150.00 | 8,660.00 | 8,970.00 | 8,970.00 | 3.70% | 115,541 |
| Sep 8, 2026 | 8,820.00 | 9,110.00 | 8,630.00 | 8,650.00 | 8,650.00 | -1.93% | 129,819 |
| Sep 7, 2026 | 8,740.00 | 8,870.00 | 8,620.00 | 8,820.00 | 8,820.00 | 3.40% | 109,761 |
| Sep 4, 2026 | 8,350.00 | 8,570.00 | 8,280.00 | 8,530.00 | 8,530.00 | 2.28% | 44,577 |
| Sep 3, 2026 | 8,610.00 | 8,900.00 | 8,260.00 | 8,340.00 | 8,340.00 | -2.23% | 44,223 |
| Sep 2, 2026 | 8,700.00 | 8,810.00 | 8,500.00 | 8,530.00 | 8,530.00 | -4.05% | 33,460 |
| Sep 1, 2026 | 9,060.00 | 9,060.00 | 8,790.00 | 8,890.00 | 8,890.00 | -1.98% | 26,401 |
| Aug 31, 2026 | 8,910.00 | 9,160.00 | 8,500.00 | 9,070.00 | 9,070.00 | -0.44% | 44,697 |
| Aug 28, 2026 | 9,200.00 | 9,350.00 | 8,970.00 | 9,110.00 | 9,110.00 | -0.98% | 36,192 |
| Aug 27, 2026 | 9,190.00 | 9,270.00 | 8,950.00 | 9,200.00 | 9,200.00 | 3.25% | 63,594 |
| Aug 26, 2026 | 9,000.00 | 9,200.00 | 8,380.00 | 8,910.00 | 8,910.00 | -0.67% | 68,287 |
| Aug 25, 2026 | 8,500.00 | 9,020.00 | 8,020.00 | 8,970.00 | 8,970.00 | 5.53% | 63,099 |
| Aug 24, 2026 | 8,680.00 | 8,930.00 | 8,500.00 | 8,500.00 | 8,500.00 | -2.07% | 53,719 |
| Aug 21, 2026 | 9,080.00 | 9,080.00 | 8,600.00 | 8,680.00 | 8,680.00 | -5.24% | 53,780 |
| Aug 20, 2026 | 9,100.00 | 9,360.00 | 9,000.00 | 9,160.00 | 9,160.00 | 3.74% | 67,144 |
| Aug 19, 2026 | 8,970.00 | 9,220.00 | 8,640.00 | 8,830.00 | 8,830.00 | -2.97% | 86,055 |
| Aug 18, 2026 | 9,580.00 | 9,850.00 | 9,080.00 | 9,100.00 | 9,100.00 | -5.01% | 120,628 |
| Aug 14, 2026 | 9,840.00 | 9,840.00 | 9,040.00 | 9,580.00 | 9,580.00 | -0.21% | 97,454 |
| Aug 13, 2026 | 9,660.00 | 9,860.00 | 9,330.00 | 9,600.00 | 9,600.00 | 1.80% | 161,484 |
| Aug 12, 2026 | 9,300.00 | 9,570.00 | 8,810.00 | 9,430.00 | 9,430.00 | 4.31% | 183,428 |
| Aug 11, 2026 | 8,610.00 | 9,220.00 | 8,540.00 | 9,040.00 | 9,040.00 | 1.80% | 110,465 |
| Aug 10, 2026 | 7,960.00 | 9,000.00 | 7,960.00 | 8,880.00 | 8,880.00 | 11.56% | 158,004 |
| Aug 7, 2026 | 8,250.00 | 8,420.00 | 7,750.00 | 7,960.00 | 7,960.00 | -2.21% | 70,216 |
| Aug 6, 2026 | 8,540.00 | 8,610.00 | 8,000.00 | 8,140.00 | 8,140.00 | -4.68% | 75,269 |
| Aug 5, 2026 | 8,270.00 | 8,600.00 | 8,050.00 | 8,540.00 | 8,540.00 | 7.02% | 121,371 |
| Aug 4, 2026 | 7,600.00 | 7,990.00 | 7,500.00 | 7,980.00 | 7,980.00 | 4.72% | 154,035 |
| Aug 3, 2026 | 7,100.00 | 7,820.00 | 7,080.00 | 7,620.00 | 7,620.00 | 4.24% | 120,195 |
| Jul 31, 2026 | 6,600.00 | 7,390.00 | 6,480.00 | 7,310.00 | 7,310.00 | 18.67% | 194,797 |
| Jul 30, 2026 | 5,720.00 | 6,520.00 | 5,720.00 | 6,160.00 | 6,160.00 | -0.32% | 141,264 |
| Jul 29, 2026 | 6,950.00 | 7,150.00 | 5,850.00 | 6,180.00 | 6,180.00 | -10.43% | 171,904 |
| Jul 28, 2026 | 7,410.00 | 7,650.00 | 6,790.00 | 6,900.00 | 6,900.00 | -12.33% | 151,667 |
| Jul 27, 2026 | 7,760.00 | 8,010.00 | 7,600.00 | 7,870.00 | 7,870.00 | 3.42% | 76,505 |
| Jul 24, 2026 | 8,300.00 | 8,300.00 | 7,550.00 | 7,610.00 | 7,610.00 | -8.31% | 91,277 |
| Jul 23, 2026 | 7,830.00 | 8,500.00 | 7,780.00 | 8,300.00 | 8,300.00 | 6.00% | 132,932 |
| Jul 22, 2026 | 8,040.00 | 8,350.00 | 7,830.00 | 7,830.00 | 7,830.00 | 1.03% | 100,225 |
| Jul 21, 2026 | 7,560.00 | 7,870.00 | 7,200.00 | 7,750.00 | 7,750.00 | 2.24% | 103,039 |
| Jul 20, 2026 | 7,800.00 | 8,050.00 | 7,510.00 | 7,580.00 | 7,580.00 | -6.77% | 105,975 |
| Jul 16, 2026 | 8,710.00 | 8,710.00 | 8,090.00 | 8,130.00 | 8,130.00 | -9.97% | 125,272 |
| Jul 15, 2026 | 8,370.00 | 9,100.00 | 8,370.00 | 9,030.00 | 9,030.00 | 10.39% | 141,441 |
| Jul 14, 2026 | 8,350.00 | 8,510.00 | 7,600.00 | 8,180.00 | 8,180.00 | -2.85% | 152,798 |
| Jul 13, 2026 | 9,270.00 | 9,500.00 | 8,300.00 | 8,420.00 | 8,420.00 | -9.27% | 173,085 |
| Jul 10, 2026 | 8,520.00 | 9,370.00 | 8,450.00 | 9,280.00 | 9,280.00 | 12.08% | 183,661 |
| Jul 9, 2026 | 7,830.00 | 8,560.00 | 7,830.00 | 8,280.00 | 8,280.00 | 6.02% | 178,435 |
| Jul 8, 2026 | 8,390.00 | 8,500.00 | 7,770.00 | 7,810.00 | 7,810.00 | -8.55% | 232,319 |
| Jul 7, 2026 | 9,180.00 | 9,250.00 | 8,310.00 | 8,540.00 | 8,540.00 | -7.68% | 214,575 |
| Jul 6, 2026 | 9,250.00 | 9,670.00 | 8,900.00 | 9,250.00 | 9,250.00 | 0.65% | 151,148 |
| Jul 3, 2026 | 9,090.00 | 9,260.00 | 8,790.00 | 9,190.00 | 9,190.00 | 0.88% | 216,694 |
| Jul 2, 2026 | 9,950.00 | 9,960.00 | 9,110.00 | 9,110.00 | 9,110.00 | -9.62% | 212,319 |