QuadMedicine, Inc. (KOSDAQ:464490)
South Korea · Delayed Price · Currency is KRW 14,950
+190 (1.29%)
At close: Jan 28, 2026
QuadMedicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 14,950.00 | 15,240.00 | 14,230.00 | 14,370.00 | 14,370.00 | -3.88% | 406,578 |
| Jan 28, 2026 | 14,740.00 | 15,430.00 | 14,320.00 | 14,950.00 | 14,950.00 | 1.29% | 612,893 |
| Jan 27, 2026 | 14,800.00 | 15,150.00 | 14,320.00 | 14,760.00 | 14,760.00 | -1.93% | 403,550 |
| Jan 26, 2026 | 15,400.00 | 15,600.00 | 14,780.00 | 15,050.00 | 15,050.00 | -1.51% | 408,378 |
| Jan 23, 2026 | 15,150.00 | 16,590.00 | 14,700.00 | 15,280.00 | 15,280.00 | 0.86% | 1,061,917 |
| Jan 22, 2026 | 13,300.00 | 15,400.00 | 12,900.00 | 15,150.00 | 15,150.00 | 17.44% | 1,770,050 |
| Jan 21, 2026 | 13,890.00 | 14,080.00 | 12,800.00 | 12,900.00 | 12,900.00 | -8.51% | 552,478 |
| Jan 20, 2026 | 12,870.00 | 15,140.00 | 12,800.00 | 14,100.00 | 14,100.00 | 10.94% | 2,132,422 |
| Jan 19, 2026 | 13,000.00 | 13,360.00 | 12,650.00 | 12,710.00 | 12,710.00 | -2.23% | 314,584 |
| Jan 16, 2026 | 13,150.00 | 13,880.00 | 12,670.00 | 13,000.00 | 13,000.00 | -1.59% | 722,641 |
| Jan 15, 2026 | 13,150.00 | 13,570.00 | 13,010.00 | 13,210.00 | 13,210.00 | 0.99% | 235,308 |
| Jan 14, 2026 | 13,470.00 | 13,800.00 | 12,840.00 | 13,080.00 | 13,080.00 | -1.88% | 360,967 |
| Jan 13, 2026 | 13,610.00 | 14,350.00 | 13,250.00 | 13,330.00 | 13,330.00 | -0.97% | 580,291 |
| Jan 12, 2026 | 13,230.00 | 14,070.00 | 12,460.00 | 13,460.00 | 13,460.00 | -0.74% | 1,204,268 |
| Jan 9, 2026 | 14,610.00 | 14,730.00 | 13,560.00 | 13,560.00 | 13,560.00 | -7.19% | 421,676 |
| Jan 8, 2026 | 15,500.00 | 15,850.00 | 14,400.00 | 14,610.00 | 14,610.00 | -4.51% | 626,838 |
| Jan 7, 2026 | 14,730.00 | 16,400.00 | 14,610.00 | 15,300.00 | 15,300.00 | 4.72% | 1,778,773 |
| Jan 6, 2026 | 15,060.00 | 15,430.00 | 14,400.00 | 14,610.00 | 14,610.00 | -2.54% | 812,948 |
| Jan 5, 2026 | 14,210.00 | 15,630.00 | 14,210.00 | 14,990.00 | 14,990.00 | 3.38% | 730,571 |
| Jan 2, 2026 | 15,560.00 | 16,100.00 | 14,250.00 | 14,500.00 | 14,500.00 | -6.99% | 833,926 |
| Dec 30, 2025 | 15,260.00 | 17,130.00 | 15,160.00 | 15,590.00 | 15,590.00 | 3.04% | 2,479,342 |
| Dec 29, 2025 | 15,390.00 | 15,900.00 | 15,080.00 | 15,130.00 | 15,130.00 | -6.66% | 1,030,771 |
| Dec 26, 2025 | 18,630.00 | 19,000.00 | 16,210.00 | 16,210.00 | 16,210.00 | -12.99% | 1,358,125 |
| Dec 24, 2025 | 18,030.00 | 19,730.00 | 18,000.00 | 18,630.00 | 18,630.00 | 2.70% | 2,826,032 |
| Dec 23, 2025 | 18,500.00 | 20,450.00 | 17,090.00 | 18,140.00 | 18,140.00 | -2.16% | 4,424,652 |
| Dec 22, 2025 | 19,820.00 | 20,750.00 | 18,350.00 | 18,540.00 | 18,540.00 | -6.60% | 1,795,567 |
| Dec 19, 2025 | 22,000.00 | 22,700.00 | 19,500.00 | 19,850.00 | 19,850.00 | -8.53% | 3,236,908 |
| Dec 18, 2025 | 24,300.00 | 27,150.00 | 20,900.00 | 21,700.00 | 21,700.00 | -11.61% | 10,899,970 |
| Dec 17, 2025 | 20,800.00 | 25,450.00 | 18,800.00 | 24,550.00 | 24,550.00 | 21.23% | 23,954,540 |
| Dec 16, 2025 | 16,830.00 | 21,600.00 | 16,700.00 | 20,250.00 | 20,250.00 | 18.70% | 14,169,190 |
| Dec 15, 2025 | 16,300.00 | 18,250.00 | 15,700.00 | 17,060.00 | 17,060.00 | -3.23% | 3,008,491 |