QuadMedicine, Inc. (KOSDAQ:464490)
South Korea · Delayed Price · Currency is KRW 11,420
-20 (-0.17%)
At close: May 14, 2026
QuadMedicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 11,420.00 | 11,540.00 | 10,560.00 | 10,890.00 | - | -4.64% | 188,959 |
| May 14, 2026 | 11,270.00 | 11,640.00 | 10,730.00 | 11,420.00 | - | -0.17% | 148,373 |
| May 13, 2026 | 11,490.00 | 11,710.00 | 11,210.00 | 11,440.00 | - | -0.44% | 74,080 |
| May 12, 2026 | 11,400.00 | 11,960.00 | 11,010.00 | 11,490.00 | - | 0.17% | 150,028 |
| May 11, 2026 | 11,830.00 | 11,980.00 | 11,200.00 | 11,470.00 | - | -3.04% | 129,548 |
| May 8, 2026 | 12,060.00 | 12,320.00 | 11,760.00 | 11,830.00 | - | -1.42% | 111,097 |
| May 7, 2026 | 12,310.00 | 12,500.00 | 12,000.00 | 12,000.00 | - | -2.76% | 114,547 |
| May 6, 2026 | 12,970.00 | 12,980.00 | 12,190.00 | 12,340.00 | - | -4.93% | 221,535 |
| May 4, 2026 | 13,420.00 | 13,730.00 | 12,760.00 | 12,980.00 | - | -2.99% | 156,512 |
| Apr 30, 2026 | 13,690.00 | 13,800.00 | 13,380.00 | 13,380.00 | - | -3.04% | 80,344 |
| Apr 29, 2026 | 14,040.00 | 14,100.00 | 13,670.00 | 13,800.00 | - | -1.50% | 67,286 |
| Apr 28, 2026 | 14,060.00 | 14,160.00 | 13,650.00 | 14,010.00 | - | -2.23% | 90,465 |
| Apr 27, 2026 | 13,320.00 | 14,800.00 | 13,320.00 | 14,330.00 | - | 8.31% | 397,451 |
| Apr 24, 2026 | 12,950.00 | 13,340.00 | 12,610.00 | 13,230.00 | - | 1.61% | 80,382 |
| Apr 23, 2026 | 12,800.00 | 13,290.00 | 12,580.00 | 13,020.00 | - | 2.12% | 102,936 |
| Apr 22, 2026 | 12,880.00 | 12,940.00 | 12,540.00 | 12,750.00 | - | -1.01% | 100,729 |
| Apr 21, 2026 | 13,140.00 | 13,320.00 | 12,740.00 | 12,880.00 | - | -2.28% | 157,912 |
| Apr 20, 2026 | 13,500.00 | 13,500.00 | 13,100.00 | 13,180.00 | - | -2.01% | 59,552 |
| Apr 17, 2026 | 13,850.00 | 13,950.00 | 13,250.00 | 13,450.00 | - | -1.47% | 92,265 |
| Apr 16, 2026 | 13,720.00 | 14,060.00 | 13,600.00 | 13,650.00 | - | 0.44% | 63,101 |
| Apr 15, 2026 | 13,500.00 | 13,730.00 | 13,280.00 | 13,590.00 | - | 1.87% | 86,446 |
| Apr 14, 2026 | 13,320.00 | 13,440.00 | 13,150.00 | 13,340.00 | - | 2.62% | 65,979 |
| Apr 13, 2026 | 13,060.00 | 13,650.00 | 12,830.00 | 13,000.00 | - | -1.14% | 68,951 |
| Apr 10, 2026 | 13,320.00 | 13,400.00 | 13,070.00 | 13,150.00 | - | -1.87% | 120,606 |
| Apr 9, 2026 | 13,850.00 | 14,065.00 | 13,220.00 | 13,400.00 | - | -3.25% | 71,545 |
| Apr 8, 2026 | 13,850.00 | 13,930.00 | 13,520.00 | 13,850.00 | - | 4.53% | 44,832 |
| Apr 7, 2026 | 13,730.00 | 14,050.00 | 12,990.00 | 13,250.00 | - | -0.30% | 68,130 |
| Apr 6, 2026 | 13,530.00 | 14,040.00 | 12,920.00 | 13,290.00 | - | -0.30% | 77,701 |
| Apr 3, 2026 | 13,470.00 | 13,650.00 | 13,250.00 | 13,330.00 | - | 1.21% | 48,336 |
| Apr 2, 2026 | 14,500.00 | 14,500.00 | 12,910.00 | 13,170.00 | - | -8.16% | 157,934 |
| Apr 1, 2026 | 13,810.00 | 14,460.00 | 13,630.00 | 14,340.00 | - | 8.64% | 77,170 |
| Mar 31, 2026 | 13,490.00 | 13,880.00 | 13,100.00 | 13,200.00 | - | -3.72% | 67,962 |
| Mar 30, 2026 | 13,700.00 | 14,440.00 | 13,450.00 | 13,710.00 | - | -4.39% | 166,457 |
| Mar 27, 2026 | 14,140.00 | 14,440.00 | 13,820.00 | 14,340.00 | - | - | 67,657 |
| Mar 26, 2026 | 14,800.00 | 15,110.00 | 14,310.00 | 14,340.00 | - | -1.78% | 118,562 |
| Mar 25, 2026 | 14,350.00 | 14,700.00 | 14,350.00 | 14,600.00 | - | 1.74% | 61,460 |
| Mar 24, 2026 | 14,450.00 | 14,950.00 | 14,200.00 | 14,350.00 | - | 3.02% | 99,288 |
| Mar 23, 2026 | 14,930.00 | 15,250.00 | 13,930.00 | 13,930.00 | - | -9.01% | 182,291 |
| Mar 20, 2026 | 15,270.00 | 15,800.00 | 15,010.00 | 15,310.00 | - | 1.73% | 128,133 |
| Mar 19, 2026 | 15,340.00 | 15,750.00 | 15,030.00 | 15,050.00 | - | -3.22% | 137,865 |
| Mar 18, 2026 | 16,280.00 | 16,280.00 | 15,420.00 | 15,550.00 | - | -2.14% | 158,037 |
| Mar 17, 2026 | 16,250.00 | 16,570.00 | 15,810.00 | 15,890.00 | - | -0.75% | 175,641 |
| Mar 16, 2026 | 16,370.00 | 16,640.00 | 15,810.00 | 16,010.00 | - | -3.38% | 268,628 |
| Mar 13, 2026 | 15,780.00 | 17,120.00 | 15,500.00 | 16,570.00 | - | 2.16% | 407,170 |
| Mar 12, 2026 | 15,500.00 | 16,450.00 | 14,900.00 | 16,220.00 | - | 3.38% | 314,339 |
| Mar 11, 2026 | 15,310.00 | 16,450.00 | 15,210.00 | 15,690.00 | - | 2.48% | 212,469 |
| Mar 10, 2026 | 15,550.00 | 15,690.00 | 14,850.00 | 15,310.00 | - | 2.75% | 182,699 |
| Mar 9, 2026 | 15,120.00 | 15,600.00 | 14,490.00 | 14,900.00 | - | -8.14% | 257,835 |
| Mar 6, 2026 | 15,900.00 | 16,560.00 | 15,400.00 | 16,220.00 | - | 2.01% | 185,384 |
| Mar 5, 2026 | 15,500.00 | 16,300.00 | 15,400.00 | 15,900.00 | - | 12.69% | 292,171 |