QuantumRail Inc. 070300
KRX · South Korea · Electronic Technology
KRW 605.00-14.00 (-2.26%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 605.00 | -2.26% | KRW 621.00 | KRW 740.00 | KRW 595.00 | 6.45M |
| 2026-10-01 | KRW 619.00 | -10.68% | KRW 637.00 | KRW 663.00 | KRW 532.00 | 7.65M |
| 2026-09-30 | KRW 693.00 | -19.88% | KRW 859.00 | KRW 859.00 | KRW 630.00 | 6.46M |
| 2026-09-29 | KRW 865.00 | -29.96% | KRW 1,235.00 | KRW 1,235.00 | KRW 865.00 | 5.68M |
| 2026-09-28 | KRW 1,235.00 | -14.77% | KRW 1,442.00 | KRW 1,442.00 | KRW 1,175.00 | 955.21K |
| 2026-09-23 | KRW 1,449.00 | +0.07% | KRW 1,447.00 | KRW 1,477.00 | KRW 1,402.00 | 163.98K |
| 2026-09-22 | KRW 1,448.00 | -0.89% | KRW 1,461.00 | KRW 1,490.00 | KRW 1,420.00 | 258.49K |
| 2026-09-21 | KRW 1,461.00 | -1.42% | KRW 1,480.00 | KRW 1,500.00 | KRW 1,424.00 | 388.76K |
| 2026-09-18 | KRW 1,482.00 | +0.07% | KRW 1,481.00 | KRW 1,500.00 | KRW 1,443.00 | 316.93K |
| 2026-09-17 | KRW 1,481.00 | -3.27% | KRW 1,531.00 | KRW 1,531.00 | KRW 1,455.00 | 457.90K |
| 2026-09-16 | KRW 1,531.00 | -1.80% | KRW 1,580.00 | KRW 1,580.00 | KRW 1,499.00 | 293.04K |
| 2026-09-15 | KRW 1,559.00 | +3.66% | KRW 1,507.00 | KRW 1,616.00 | KRW 1,488.00 | 865.05K |
| 2026-09-14 | KRW 1,504.00 | +0.33% | KRW 1,496.00 | KRW 1,515.00 | KRW 1,430.00 | 176.72K |
| 2026-09-11 | KRW 1,499.00 | -1.19% | KRW 1,517.00 | KRW 1,579.00 | KRW 1,460.00 | 460.95K |
| 2026-09-10 | KRW 1,517.00 | 0.00% | KRW 1,517.00 | KRW 1,528.00 | KRW 1,456.00 | 121.51K |
| 2026-09-09 | KRW 1,517.00 | -1.49% | KRW 1,541.00 | KRW 1,575.00 | KRW 1,475.00 | 283.73K |
| 2026-09-08 | KRW 1,540.00 | -2.96% | KRW 1,593.00 | KRW 1,593.00 | KRW 1,511.00 | 204.19K |
| 2026-09-07 | KRW 1,587.00 | +1.21% | KRW 1,620.00 | KRW 1,650.00 | KRW 1,526.00 | 280.82K |
| 2026-09-04 | KRW 1,568.00 | +4.88% | KRW 1,500.00 | KRW 1,613.00 | KRW 1,430.00 | 193.40K |
| 2026-09-03 | KRW 1,495.00 | -1.32% | KRW 1,515.00 | KRW 1,544.00 | KRW 1,460.00 | 257.77K |
| 2026-09-02 | KRW 1,515.00 | -4.60% | KRW 1,577.00 | KRW 1,629.00 | KRW 1,470.00 | 379.77K |
| 2026-09-01 | KRW 1,588.00 | -10.08% | KRW 1,766.00 | KRW 1,777.00 | KRW 1,570.00 | 530.86K |
| 2026-08-31 | KRW 1,766.00 | -1.78% | KRW 1,780.00 | KRW 1,829.00 | KRW 1,746.00 | 173.25K |
| 2026-08-28 | KRW 1,798.00 | -2.92% | KRW 1,800.00 | KRW 1,880.00 | KRW 1,759.00 | 261.84K |
| 2026-08-27 | KRW 1,852.00 | +6.13% | KRW 1,778.00 | KRW 1,894.00 | KRW 1,681.00 | 470.88K |
| 2026-08-26 | KRW 1,745.00 | -2.24% | KRW 1,785.00 | KRW 1,876.00 | KRW 1,701.00 | 340.96K |
| 2026-08-25 | KRW 1,785.00 | -3.36% | KRW 1,846.00 | KRW 1,846.00 | KRW 1,725.00 | 413.84K |
| 2026-08-24 | KRW 1,847.00 | -11.20% | KRW 2,040.00 | KRW 2,065.00 | KRW 1,815.00 | 833.69K |
| 2026-08-21 | KRW 2,080.00 | +4.00% | KRW 2,030.00 | KRW 2,150.00 | KRW 1,986.00 | 1.25M |
| 2026-08-20 | KRW 2,000.00 | +9.89% | KRW 1,929.00 | KRW 2,185.00 | KRW 1,848.00 | 3.81M |
| 2026-08-19 | KRW 1,820.00 | -1.30% | KRW 1,830.00 | KRW 1,960.00 | KRW 1,791.00 | 382.07K |
| 2026-08-18 | KRW 1,844.00 | +6.10% | KRW 1,740.00 | KRW 1,850.00 | KRW 1,711.00 | 534.95K |
| 2026-08-14 | KRW 1,738.00 | -0.06% | KRW 1,705.00 | KRW 1,770.00 | KRW 1,685.00 | 114.57K |
| 2026-08-13 | KRW 1,739.00 | +0.58% | KRW 1,725.00 | KRW 1,770.00 | KRW 1,651.00 | 310.09K |
| 2026-08-12 | KRW 1,729.00 | +6.79% | KRW 1,620.00 | KRW 1,774.00 | KRW 1,590.00 | 398.76K |
| 2026-08-11 | KRW 1,619.00 | +4.93% | KRW 1,543.00 | KRW 1,664.00 | KRW 1,495.00 | 234.00K |
| 2026-08-10 | KRW 1,543.00 | -5.28% | KRW 1,664.00 | KRW 1,664.00 | KRW 1,498.00 | 468.54K |
| 2026-08-07 | KRW 1,629.00 | -4.79% | KRW 1,742.00 | KRW 1,870.00 | KRW 1,556.00 | 305.74K |
| 2026-08-06 | KRW 1,711.00 | +9.96% | KRW 1,500.00 | KRW 1,777.00 | KRW 1,500.00 | 419.83K |
| 2026-08-05 | KRW 1,556.00 | +8.13% | KRW 1,439.00 | KRW 1,556.00 | KRW 1,429.00 | 166.93K |
| 2026-08-04 | KRW 1,439.00 | -0.35% | KRW 1,444.00 | KRW 1,472.00 | KRW 1,337.00 | 269.79K |
| 2026-08-03 | KRW 1,444.00 | -2.43% | KRW 1,494.00 | KRW 1,555.00 | KRW 1,435.00 | 169.96K |
| 2026-07-31 | KRW 1,480.00 | +4.82% | KRW 1,430.00 | KRW 1,576.00 | KRW 1,425.00 | 203.45K |
| 2026-07-30 | KRW 1,412.00 | -1.74% | KRW 1,437.00 | KRW 1,494.00 | KRW 1,300.00 | 170.37K |
| 2026-07-29 | KRW 1,437.00 | -6.38% | KRW 1,581.00 | KRW 1,615.00 | KRW 1,368.00 | 217.84K |
| 2026-07-28 | KRW 1,535.00 | -4.42% | KRW 1,605.00 | KRW 1,649.00 | KRW 1,462.00 | 216.31K |
| 2026-07-27 | KRW 1,606.00 | -11.56% | KRW 1,817.00 | KRW 1,818.00 | KRW 1,558.00 | 366.19K |
| 2026-07-24 | KRW 1,816.00 | +1.17% | KRW 1,848.00 | KRW 1,940.00 | KRW 1,782.00 | 383.39K |
| 2026-07-23 | KRW 1,795.00 | -1.21% | KRW 1,850.00 | KRW 1,850.00 | KRW 1,760.00 | 299.82K |
| 2026-07-22 | KRW 1,817.00 | -1.62% | KRW 1,847.00 | KRW 1,896.00 | KRW 1,769.00 | 225.75K |
| 2026-07-21 | KRW 1,847.00 | +0.05% | KRW 1,802.00 | KRW 1,950.00 | KRW 1,769.00 | 281.30K |
| 2026-07-20 | KRW 1,846.00 | +2.96% | KRW 1,815.00 | KRW 1,925.00 | KRW 1,702.00 | 804.19K |
| 2026-07-16 | KRW 1,793.00 | +18.74% | KRW 1,510.00 | KRW 1,812.00 | KRW 1,481.00 | 725.36K |
| 2026-07-15 | KRW 1,510.00 | -0.66% | KRW 1,529.00 | KRW 1,620.00 | KRW 1,494.00 | 276.41K |
| 2026-07-14 | KRW 1,520.00 | -0.26% | KRW 1,524.00 | KRW 1,603.00 | KRW 1,456.00 | 143.15K |
| 2026-07-13 | KRW 1,524.00 | -8.91% | KRW 1,690.00 | KRW 1,730.00 | KRW 1,524.00 | 268.41K |
| 2026-07-10 | KRW 1,673.00 | -4.40% | KRW 1,745.00 | KRW 1,748.00 | KRW 1,661.00 | 167.15K |
| 2026-07-09 | KRW 1,750.00 | -0.96% | KRW 1,751.00 | KRW 1,815.00 | KRW 1,615.00 | 217.66K |
| 2026-07-08 | KRW 1,767.00 | +0.06% | KRW 1,829.00 | KRW 1,829.00 | KRW 1,602.00 | 149.62K |
| 2026-07-07 | KRW 1,766.00 | -6.81% | KRW 1,889.00 | KRW 1,970.00 | KRW 1,665.00 | 240.72K |
| 2026-07-06 | KRW 1,895.00 | -6.19% | KRW 2,020.00 | KRW 2,100.00 | KRW 1,725.00 | 674.92K |
| 2026-07-03 | KRW 2,020.00 | +18.06% | KRW 1,695.00 | KRW 2,040.00 | KRW 1,661.00 | 995.10K |
| 2026-07-02 | KRW 1,711.00 | -1.10% | KRW 1,661.00 | KRW 1,730.00 | KRW 1,561.00 | 440.22K |
| 2026-07-01 | KRW 1,730.00 | +13.07% | KRW 1,530.00 | KRW 1,820.00 | KRW 1,497.00 | 1.38M |
| 2026-06-30 | KRW 1,530.00 | +16.44% | KRW 1,360.00 | KRW 1,708.00 | KRW 1,314.00 | 1.97M |
| 2026-06-29 | KRW 1,314.00 | +8.42% | KRW 1,230.00 | KRW 1,319.00 | KRW 1,200.00 | 541.64K |
| 2026-06-26 | KRW 1,212.00 | -7.34% | KRW 1,308.00 | KRW 1,432.00 | KRW 1,181.00 | 1.56M |
| 2026-06-25 | KRW 1,308.00 | +2.59% | KRW 1,280.00 | KRW 1,314.00 | KRW 1,231.00 | 296.96K |
| 2026-06-24 | KRW 1,275.00 | +2.41% | KRW 1,234.00 | KRW 1,394.00 | KRW 1,214.00 | 658.85K |
| 2026-06-23 | KRW 1,245.00 | -1.58% | KRW 1,280.00 | KRW 1,281.00 | KRW 1,198.00 | 289.54K |
| 2026-06-22 | KRW 1,265.00 | +0.32% | KRW 1,245.00 | KRW 1,281.00 | KRW 1,196.00 | 308.52K |
| 2026-06-19 | KRW 1,261.00 | -4.83% | KRW 1,274.00 | KRW 1,308.00 | KRW 1,200.00 | 536.50K |
| 2026-06-18 | KRW 1,325.00 | -6.76% | KRW 1,438.00 | KRW 1,457.00 | KRW 1,279.00 | 752.51K |
| 2026-06-17 | KRW 1,421.00 | -17.62% | KRW 1,770.00 | KRW 1,905.00 | KRW 1,409.00 | 1.96M |
| 2026-06-16 | KRW 1,725.00 | -13.58% | KRW 2,010.00 | KRW 2,080.00 | KRW 1,585.00 | 1.46M |
| 2026-06-15 | KRW 1,996.00 | +17.62% | KRW 1,730.00 | KRW 2,115.00 | KRW 1,730.00 | 1.58M |
| 2026-06-12 | KRW 1,697.00 | -0.76% | KRW 1,814.00 | KRW 1,920.00 | KRW 1,620.00 | 1.61M |
| 2026-06-11 | KRW 1,710.00 | +29.94% | KRW 1,316.00 | KRW 1,710.00 | KRW 1,277.00 | 2.96M |
| 2026-06-10 | KRW 1,316.00 | +0.15% | KRW 1,300.00 | KRW 1,340.00 | KRW 1,241.00 | 168.08K |
| 2026-06-09 | KRW 1,314.00 | -1.72% | KRW 1,345.00 | KRW 1,349.00 | KRW 1,241.00 | 342.56K |
| 2026-06-08 | KRW 1,337.00 | +4.29% | KRW 1,282.00 | KRW 1,495.00 | KRW 1,173.00 | 623.26K |
| 2026-06-05 | KRW 1,282.00 | -0.62% | KRW 1,290.00 | KRW 1,290.00 | KRW 1,217.00 | 177.83K |
| 2026-06-04 | KRW 1,290.00 | +3.20% | KRW 1,250.00 | KRW 1,333.00 | KRW 1,188.00 | 438.75K |
| 2026-06-02 | KRW 1,250.00 | -16.61% | KRW 1,499.00 | KRW 1,499.00 | KRW 1,240.00 | 1.04M |
| 2026-06-01 | KRW 1,499.00 | -9.15% | KRW 1,676.00 | KRW 1,739.00 | KRW 1,399.00 | 717.60K |
| 2026-05-29 | KRW 1,650.00 | -4.62% | KRW 1,730.00 | KRW 1,793.00 | KRW 1,600.00 | 287.18K |
| 2026-05-28 | KRW 1,730.00 | -2.70% | KRW 1,778.00 | KRW 1,799.00 | KRW 1,631.00 | 338.93K |
| 2026-05-27 | KRW 1,778.00 | -2.84% | KRW 1,830.00 | KRW 1,840.00 | KRW 1,670.00 | 559.82K |
| 2026-05-26 | KRW 1,830.00 | -4.74% | KRW 1,922.00 | KRW 1,951.00 | KRW 1,813.00 | 541.91K |
| 2026-05-22 | KRW 1,921.00 | -4.19% | KRW 2,015.00 | KRW 2,210.00 | KRW 1,887.00 | 816.66K |