QuadMedicine, Inc. (KOSDAQ:464490)
South Korea · Delayed Price · Currency is KRW 4,900.00
+30.00 (0.62%)
At close: Sep 3, 2026
QuadMedicine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4,770.00 | 4,935.00 | 4,745.00 | 4,895.00 | 4,895.00 | -0.10% | 22,462 |
| Sep 3, 2026 | 5,000.00 | 5,010.00 | 4,775.00 | 4,900.00 | 4,900.00 | 0.62% | 20,783 |
| Sep 2, 2026 | 5,000.00 | 5,100.00 | 4,870.00 | 4,870.00 | 4,870.00 | -3.75% | 12,063 |
| Sep 1, 2026 | 5,160.00 | 5,160.00 | 4,990.00 | 5,060.00 | 5,060.00 | -0.20% | 16,237 |
| Aug 31, 2026 | 5,180.00 | 5,180.00 | 4,880.00 | 5,070.00 | 5,070.00 | -2.12% | 16,894 |
| Aug 28, 2026 | 5,400.00 | 5,400.00 | 5,150.00 | 5,180.00 | 5,180.00 | -4.07% | 14,315 |
| Aug 27, 2026 | 5,450.00 | 5,500.00 | 5,240.00 | 5,400.00 | 5,400.00 | 1.50% | 9,981 |
| Aug 26, 2026 | 5,030.00 | 5,400.00 | 5,020.00 | 5,320.00 | 5,320.00 | 3.91% | 18,291 |
| Aug 25, 2026 | 5,240.00 | 5,300.00 | 4,860.00 | 5,120.00 | 5,120.00 | -2.29% | 27,468 |
| Aug 24, 2026 | 5,450.00 | 5,450.00 | 5,080.00 | 5,240.00 | 5,240.00 | 2.34% | 31,327 |
| Aug 21, 2026 | 5,500.00 | 5,500.00 | 5,100.00 | 5,120.00 | 5,120.00 | -6.91% | 47,589 |
| Aug 20, 2026 | 5,800.00 | 5,800.00 | 5,450.00 | 5,500.00 | 5,500.00 | 1.85% | 13,410 |
| Aug 19, 2026 | 5,260.00 | 5,660.00 | 5,250.00 | 5,400.00 | 5,400.00 | -2.00% | 7,362 |
| Aug 18, 2026 | 5,830.00 | 5,920.00 | 5,470.00 | 5,510.00 | 5,510.00 | -5.49% | 36,823 |
| Aug 14, 2026 | 5,950.00 | 6,060.00 | 5,710.00 | 5,830.00 | 5,830.00 | -1.35% | 24,502 |
| Aug 13, 2026 | 6,130.00 | 6,140.00 | 5,660.00 | 5,910.00 | 5,910.00 | -3.59% | 66,945 |
| Aug 12, 2026 | 6,290.00 | 6,790.00 | 5,980.00 | 6,130.00 | 6,130.00 | 0.82% | 133,241 |
| Aug 11, 2026 | 6,040.00 | 6,370.00 | 5,820.00 | 6,080.00 | 6,080.00 | -0.33% | 53,735 |
| Aug 10, 2026 | 6,150.00 | 6,250.00 | 5,920.00 | 6,100.00 | 6,100.00 | -0.81% | 48,847 |
| Aug 7, 2026 | 5,930.00 | 6,170.00 | 5,870.00 | 6,150.00 | 6,150.00 | 3.71% | 30,309 |
| Aug 6, 2026 | 6,050.00 | 6,150.00 | 5,820.00 | 5,930.00 | 5,930.00 | 1.02% | 22,046 |
| Aug 5, 2026 | 6,060.00 | 6,120.00 | 5,860.00 | 5,870.00 | 5,870.00 | 0.34% | 28,825 |
| Aug 4, 2026 | 5,720.00 | 6,070.00 | 5,720.00 | 5,850.00 | 5,850.00 | 2.27% | 23,591 |
| Aug 3, 2026 | 5,510.00 | 5,890.00 | 5,380.00 | 5,720.00 | 5,720.00 | 3.81% | 19,463 |
| Jul 31, 2026 | 5,020.00 | 5,520.00 | 5,020.00 | 5,510.00 | 5,510.00 | 9.76% | 25,480 |
| Jul 30, 2026 | 4,740.00 | 5,190.00 | 4,740.00 | 5,020.00 | 5,020.00 | 0.60% | 24,216 |
| Jul 29, 2026 | 5,300.00 | 5,740.00 | 4,735.00 | 4,990.00 | 4,990.00 | -8.94% | 67,266 |
| Jul 28, 2026 | 5,750.00 | 6,130.00 | 5,360.00 | 5,480.00 | 5,480.00 | -9.12% | 35,265 |
| Jul 27, 2026 | 6,140.00 | 6,140.00 | 5,760.00 | 6,030.00 | 6,030.00 | 5.60% | 15,136 |
| Jul 24, 2026 | 5,830.00 | 6,070.00 | 5,660.00 | 5,710.00 | 5,710.00 | -2.73% | 20,594 |
| Jul 23, 2026 | 5,660.00 | 5,970.00 | 5,550.00 | 5,870.00 | 5,870.00 | 6.73% | 17,555 |
| Jul 22, 2026 | 5,580.00 | 6,000.00 | 5,500.00 | 5,500.00 | 5,500.00 | -2.14% | 38,995 |
| 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 |