QuadMedicine, Inc. (KOSDAQ:464490)
South Korea · Delayed Price · Currency is KRW 5,620.00
-320.00 (-5.39%)
At close: Jul 21, 2026
QuadMedicine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5,940.00 | 6,020.00 | 5,500.00 | 5,620.00 | 5,620.00 | -5.39% | 31,218 |
| Jul 20, 2026 | 6,000.00 | 6,010.00 | 5,550.00 | 5,940.00 | 5,940.00 | -1.00% | 23,963 |
| Jul 16, 2026 | 5,750.00 | 6,130.00 | 5,680.00 | 6,000.00 | 6,000.00 | 3.45% | 28,938 |
| Jul 15, 2026 | 5,430.00 | 6,100.00 | 5,430.00 | 5,800.00 | 5,800.00 | 7.41% | 54,022 |
| Jul 14, 2026 | 5,500.00 | 5,770.00 | 5,200.00 | 5,400.00 | 5,400.00 | -3.74% | 31,943 |
| Jul 13, 2026 | 5,520.00 | 6,070.00 | 5,370.00 | 5,610.00 | 5,610.00 | -2.77% | 58,790 |
| Jul 10, 2026 | 5,240.00 | 5,790.00 | 5,230.00 | 5,770.00 | 5,770.00 | 8.05% | 36,068 |
| Jul 9, 2026 | 5,250.00 | 5,570.00 | 5,220.00 | 5,340.00 | 5,340.00 | -1.66% | 18,398 |
| Jul 8, 2026 | 5,660.00 | 5,660.00 | 5,310.00 | 5,430.00 | 5,430.00 | -6.06% | 39,509 |
| Jul 7, 2026 | 5,840.00 | 5,990.00 | 5,450.00 | 5,780.00 | 5,780.00 | -1.70% | 39,711 |
| Jul 6, 2026 | 5,770.00 | 6,100.00 | 5,460.00 | 5,880.00 | 5,880.00 | -1.84% | 43,689 |
| Jul 3, 2026 | 5,740.00 | 6,000.00 | 5,520.00 | 5,990.00 | 5,990.00 | 3.81% | 17,157 |
| Jul 2, 2026 | 6,490.00 | 6,490.00 | 5,620.00 | 5,770.00 | 5,770.00 | -8.27% | 55,358 |
| Jul 1, 2026 | 5,990.00 | 6,390.00 | 5,850.00 | 6,290.00 | 6,290.00 | 5.01% | 20,978 |
| Jun 30, 2026 | 6,650.00 | 6,650.00 | 5,960.00 | 5,990.00 | 5,990.00 | -6.84% | 31,651 |
| Jun 29, 2026 | 5,470.00 | 6,480.00 | 5,470.00 | 6,430.00 | 6,430.00 | 16.70% | 49,595 |
| Jun 26, 2026 | 5,870.00 | 5,870.00 | 5,290.00 | 5,510.00 | 5,510.00 | -6.61% | 67,187 |
| Jun 25, 2026 | 6,120.00 | 6,360.00 | 5,740.00 | 5,900.00 | 5,900.00 | -5.90% | 64,183 |
| Jun 24, 2026 | 5,930.00 | 6,500.00 | 5,930.00 | 6,270.00 | 6,270.00 | 4.15% | 77,545 |
| Jun 23, 2026 | 6,850.00 | 7,000.00 | 6,000.00 | 6,020.00 | 6,020.00 | -13.88% | 116,443 |
| Jun 22, 2026 | 6,930.00 | 7,150.00 | 6,700.00 | 6,990.00 | 6,990.00 | 0.14% | 66,614 |
| Jun 19, 2026 | 7,390.00 | 7,420.00 | 6,790.00 | 6,980.00 | 6,980.00 | -4.51% | 86,379 |
| Jun 18, 2026 | 7,990.00 | 8,220.00 | 7,300.00 | 7,310.00 | 7,310.00 | -9.42% | 75,283 |
| Jun 17, 2026 | 8,010.00 | 8,330.00 | 7,650.00 | 8,070.00 | 8,070.00 | 2.54% | 55,942 |
| Jun 16, 2026 | 7,720.00 | 8,000.00 | 7,620.00 | 7,870.00 | 7,870.00 | 1.81% | 23,973 |
| Jun 15, 2026 | 7,990.00 | 8,120.00 | 7,620.00 | 7,730.00 | 7,730.00 | -0.90% | 42,847 |
| Jun 12, 2026 | 7,790.00 | 8,140.00 | 7,620.00 | 7,800.00 | 7,800.00 | 0.26% | 43,108 |
| Jun 11, 2026 | 7,990.00 | 7,990.00 | 7,440.00 | 7,780.00 | 7,780.00 | -1.27% | 25,589 |
| Jun 10, 2026 | 7,350.00 | 8,040.00 | 7,350.00 | 7,880.00 | 7,880.00 | 3.28% | 41,245 |
| Jun 9, 2026 | 7,420.00 | 8,100.00 | 7,420.00 | 7,630.00 | 7,630.00 | 1.73% | 49,251 |
| Jun 8, 2026 | 7,400.00 | 8,000.00 | 7,250.00 | 7,500.00 | 7,500.00 | -8.76% | 90,531 |
| Jun 5, 2026 | 8,210.00 | 8,700.00 | 8,040.00 | 8,220.00 | 8,220.00 | 0.12% | 69,452 |
| Jun 4, 2026 | 8,330.00 | 8,670.00 | 8,150.00 | 8,210.00 | 8,210.00 | -2.38% | 55,389 |
| Jun 2, 2026 | 7,950.00 | 8,520.00 | 7,950.00 | 8,410.00 | 8,410.00 | -0.71% | 88,627 |
| Jun 1, 2026 | 9,110.00 | 9,110.00 | 8,220.00 | 8,470.00 | 8,470.00 | -7.03% | 140,592 |
| May 29, 2026 | 9,280.00 | 9,460.00 | 8,510.00 | 9,110.00 | 9,110.00 | -3.60% | 123,762 |
| May 28, 2026 | 9,650.00 | 10,000.00 | 9,150.00 | 9,450.00 | 9,450.00 | -3.96% | 90,822 |
| May 27, 2026 | 9,990.00 | 10,190.00 | 9,680.00 | 9,840.00 | 9,840.00 | -2.57% | 68,438 |
| May 26, 2026 | 10,550.00 | 11,000.00 | 9,990.00 | 10,100.00 | 10,100.00 | -3.44% | 103,320 |
| May 22, 2026 | 9,970.00 | 10,710.00 | 9,970.00 | 10,460.00 | 10,460.00 | 5.87% | 64,230 |
| May 21, 2026 | 10,000.00 | 10,320.00 | 9,840.00 | 9,880.00 | 9,880.00 | -0.30% | 58,671 |
| May 20, 2026 | 10,100.00 | 10,300.00 | 9,810.00 | 9,910.00 | 9,910.00 | -3.88% | 81,624 |
| May 19, 2026 | 10,250.00 | 10,800.00 | 10,070.00 | 10,310.00 | 10,310.00 | -2.00% | 88,192 |
| May 18, 2026 | 10,890.00 | 10,890.00 | 10,100.00 | 10,520.00 | 10,520.00 | -3.40% | 94,562 |
| May 15, 2026 | 11,420.00 | 11,540.00 | 10,560.00 | 10,890.00 | 10,890.00 | -4.64% | 188,959 |
| May 14, 2026 | 11,270.00 | 11,640.00 | 10,730.00 | 11,420.00 | 11,420.00 | -0.17% | 148,373 |
| May 13, 2026 | 11,490.00 | 11,710.00 | 11,210.00 | 11,440.00 | 11,440.00 | -0.44% | 74,080 |
| May 12, 2026 | 11,400.00 | 11,960.00 | 11,010.00 | 11,490.00 | 11,490.00 | 0.17% | 150,028 |
| May 11, 2026 | 11,830.00 | 11,980.00 | 11,200.00 | 11,470.00 | 11,470.00 | -3.04% | 129,548 |
| May 8, 2026 | 12,060.00 | 12,320.00 | 11,760.00 | 11,830.00 | 11,830.00 | -1.42% | 111,097 |