QuantaMatrix, Inc. 317690
KRX · South Korea · Electronic Technology
KRW 2,305.000.00 (0.00%)
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 2,305.00 | 0.00% | KRW 2,315.00 | KRW 2,350.00 | KRW 2,260.00 | 36.78K |
| 2026-10-01 | KRW 2,305.00 | +4.30% | KRW 2,210.00 | KRW 2,365.00 | KRW 2,200.00 | 46.95K |
| 2026-09-30 | KRW 2,210.00 | -1.12% | KRW 2,270.00 | KRW 2,300.00 | KRW 2,205.00 | 88.08K |
| 2026-09-29 | KRW 2,235.00 | +0.45% | KRW 2,200.00 | KRW 2,395.00 | KRW 2,180.00 | 87.76K |
| 2026-09-28 | KRW 2,225.00 | +1.60% | KRW 2,190.00 | KRW 2,260.00 | KRW 2,190.00 | 23.34K |
| 2026-09-23 | KRW 2,190.00 | +0.69% | KRW 2,175.00 | KRW 2,215.00 | KRW 2,160.00 | 14.75K |
| 2026-09-22 | KRW 2,175.00 | -2.25% | KRW 2,265.00 | KRW 2,265.00 | KRW 2,145.00 | 70.35K |
| 2026-09-21 | KRW 2,225.00 | +0.91% | KRW 2,250.00 | KRW 2,285.00 | KRW 2,195.00 | 40.51K |
| 2026-09-18 | KRW 2,205.00 | -0.23% | KRW 2,210.00 | KRW 2,330.00 | KRW 2,165.00 | 48.69K |
| 2026-09-17 | KRW 2,210.00 | -3.91% | KRW 2,230.00 | KRW 2,255.00 | KRW 2,165.00 | 64.74K |
| 2026-09-16 | KRW 2,300.00 | +0.66% | KRW 2,355.00 | KRW 2,375.00 | KRW 2,150.00 | 86.84K |
| 2026-09-15 | KRW 2,285.00 | +1.33% | KRW 2,255.00 | KRW 2,400.00 | KRW 2,220.00 | 95.99K |
| 2026-09-14 | KRW 2,255.00 | -6.04% | KRW 2,400.00 | KRW 2,400.00 | KRW 2,225.00 | 72.63K |
| 2026-09-11 | KRW 2,400.00 | -0.83% | KRW 2,370.00 | KRW 2,445.00 | KRW 2,350.00 | 45.55K |
| 2026-09-10 | KRW 2,420.00 | -2.02% | KRW 2,465.00 | KRW 2,465.00 | KRW 2,380.00 | 35.51K |
| 2026-09-09 | KRW 2,470.00 | +3.35% | KRW 2,440.00 | KRW 2,485.00 | KRW 2,360.00 | 45.25K |
| 2026-09-08 | KRW 2,390.00 | -0.62% | KRW 2,415.00 | KRW 2,510.00 | KRW 2,360.00 | 47.50K |
| 2026-09-07 | KRW 2,405.00 | -2.24% | KRW 2,495.00 | KRW 2,495.00 | KRW 2,400.00 | 26.86K |
| 2026-09-04 | KRW 2,460.00 | +3.58% | KRW 2,375.00 | KRW 2,485.00 | KRW 2,350.00 | 24.76K |
| 2026-09-03 | KRW 2,375.00 | -0.21% | KRW 2,380.00 | KRW 2,475.00 | KRW 2,315.00 | 44.15K |
| 2026-09-02 | KRW 2,380.00 | -4.61% | KRW 2,495.00 | KRW 2,510.00 | KRW 2,350.00 | 50.35K |
| 2026-09-01 | KRW 2,495.00 | +4.18% | KRW 2,350.00 | KRW 2,525.00 | KRW 2,350.00 | 28.12K |
| 2026-08-31 | KRW 2,395.00 | -0.62% | KRW 2,410.00 | KRW 2,440.00 | KRW 2,345.00 | 24.68K |
| 2026-08-28 | KRW 2,410.00 | 0.00% | KRW 2,410.00 | KRW 2,460.00 | KRW 2,340.00 | 41.18K |
| 2026-08-27 | KRW 2,410.00 | -1.23% | KRW 2,450.00 | KRW 2,485.00 | KRW 2,385.00 | 48.06K |
| 2026-08-26 | KRW 2,440.00 | +3.17% | KRW 2,365.00 | KRW 2,490.00 | KRW 2,320.00 | 30.62K |
| 2026-08-25 | KRW 2,365.00 | -5.02% | KRW 2,490.00 | KRW 2,490.00 | KRW 2,320.00 | 67.15K |
| 2026-08-24 | KRW 2,490.00 | +2.68% | KRW 2,450.00 | KRW 2,515.00 | KRW 2,370.00 | 69.72K |
| 2026-08-21 | KRW 2,425.00 | -3.58% | KRW 2,520.00 | KRW 2,570.00 | KRW 2,310.00 | 36.51K |
| 2026-08-20 | KRW 2,515.00 | +2.65% | KRW 2,450.00 | KRW 2,595.00 | KRW 2,390.00 | 74.48K |
| 2026-08-19 | KRW 2,450.00 | +0.82% | KRW 2,430.00 | KRW 2,540.00 | KRW 2,320.00 | 46.42K |
| 2026-08-18 | KRW 2,430.00 | -6.36% | KRW 2,595.00 | KRW 2,630.00 | KRW 2,400.00 | 76.68K |
| 2026-08-14 | KRW 2,595.00 | -3.89% | KRW 2,670.00 | KRW 2,780.00 | KRW 2,540.00 | 95.63K |
| 2026-08-13 | KRW 2,700.00 | -1.82% | KRW 2,865.00 | KRW 2,865.00 | KRW 2,620.00 | 92.53K |
| 2026-08-12 | KRW 2,750.00 | -4.68% | KRW 2,890.00 | KRW 2,895.00 | KRW 2,635.00 | 156.16K |
| 2026-08-11 | KRW 2,885.00 | +7.05% | KRW 2,950.00 | KRW 3,170.00 | KRW 2,480.00 | 1.17M |
| 2026-08-10 | KRW 2,695.00 | +29.88% | KRW 2,130.00 | KRW 2,695.00 | KRW 2,095.00 | 219.10K |
| 2026-08-07 | KRW 2,075.00 | -5.47% | KRW 2,195.00 | KRW 2,265.00 | KRW 2,010.00 | 80.77K |
| 2026-08-06 | KRW 2,195.00 | -6.40% | KRW 2,330.00 | KRW 2,345.00 | KRW 2,115.00 | 44.12K |
| 2026-08-05 | KRW 2,345.00 | +1.08% | KRW 2,320.00 | KRW 2,390.00 | KRW 2,295.00 | 74.75K |
| 2026-08-04 | KRW 2,320.00 | +5.69% | KRW 2,160.00 | KRW 2,375.00 | KRW 2,160.00 | 26.78K |
| 2026-08-03 | KRW 2,195.00 | +3.29% | KRW 2,135.00 | KRW 2,230.00 | KRW 2,040.00 | 19.64K |
| 2026-07-31 | KRW 2,125.00 | +6.89% | KRW 1,989.00 | KRW 2,135.00 | KRW 1,989.00 | 40.40K |
| 2026-07-30 | KRW 1,988.00 | -0.85% | KRW 2,005.00 | KRW 2,110.00 | KRW 1,964.00 | 35.53K |
| 2026-07-29 | KRW 2,005.00 | -5.65% | KRW 2,125.00 | KRW 2,195.00 | KRW 1,927.00 | 176.92K |
| 2026-07-28 | KRW 2,125.00 | -7.00% | KRW 2,285.00 | KRW 2,285.00 | KRW 2,120.00 | 40.14K |
| 2026-07-27 | KRW 2,285.00 | +5.54% | KRW 2,190.00 | KRW 2,290.00 | KRW 2,150.00 | 28.67K |
| 2026-07-24 | KRW 2,165.00 | -3.99% | KRW 2,255.00 | KRW 2,325.00 | KRW 2,140.00 | 33.80K |
| 2026-07-23 | KRW 2,255.00 | +4.64% | KRW 2,170.00 | KRW 2,325.00 | KRW 2,140.00 | 33.16K |
| 2026-07-22 | KRW 2,155.00 | -3.58% | KRW 2,235.00 | KRW 2,355.00 | KRW 2,150.00 | 64.04K |
| 2026-07-21 | KRW 2,235.00 | +0.90% | KRW 2,200.00 | KRW 2,335.00 | KRW 2,150.00 | 69.31K |
| 2026-07-20 | KRW 2,215.00 | +0.68% | KRW 2,200.00 | KRW 2,305.00 | KRW 2,120.00 | 55.60K |
| 2026-07-16 | KRW 2,200.00 | -3.72% | KRW 2,290.00 | KRW 2,290.00 | KRW 2,105.00 | 36.60K |
| 2026-07-15 | KRW 2,285.00 | +1.56% | KRW 2,280.00 | KRW 2,375.00 | KRW 2,255.00 | 26.09K |
| 2026-07-14 | KRW 2,250.00 | +2.51% | KRW 2,165.00 | KRW 2,320.00 | KRW 2,160.00 | 102.18K |
| 2026-07-13 | KRW 2,195.00 | -5.39% | KRW 2,320.00 | KRW 2,405.00 | KRW 2,195.00 | 101.98K |
| 2026-07-10 | KRW 2,320.00 | +1.75% | KRW 2,260.00 | KRW 2,400.00 | KRW 2,260.00 | 52.08K |
| 2026-07-09 | KRW 2,280.00 | 0.00% | KRW 2,280.00 | KRW 2,330.00 | KRW 2,110.00 | 60.32K |
| 2026-07-08 | KRW 2,280.00 | -5.20% | KRW 2,400.00 | KRW 2,475.00 | KRW 2,235.00 | 78.71K |
| 2026-07-07 | KRW 2,405.00 | +0.21% | KRW 2,430.00 | KRW 2,600.00 | KRW 2,350.00 | 37.34K |
| 2026-07-06 | KRW 2,400.00 | -5.33% | KRW 2,535.00 | KRW 2,585.00 | KRW 2,390.00 | 46.08K |
| 2026-07-03 | KRW 2,535.00 | +3.47% | KRW 2,430.00 | KRW 2,560.00 | KRW 2,355.00 | 67.48K |
| 2026-07-02 | KRW 2,450.00 | -5.04% | KRW 2,580.00 | KRW 2,670.00 | KRW 2,390.00 | 56.24K |
| 2026-07-01 | KRW 2,580.00 | +1.57% | KRW 2,635.00 | KRW 2,720.00 | KRW 2,490.00 | 26.70K |
| 2026-06-30 | KRW 2,540.00 | -5.05% | KRW 2,790.00 | KRW 2,790.00 | KRW 2,530.00 | 55.01K |
| 2026-06-29 | KRW 2,675.00 | +13.83% | KRW 2,395.00 | KRW 2,785.00 | KRW 2,380.00 | 113.33K |
| 2026-06-26 | KRW 2,350.00 | -3.69% | KRW 2,480.00 | KRW 2,530.00 | KRW 2,305.00 | 128.30K |
| 2026-06-25 | KRW 2,440.00 | -0.81% | KRW 2,465.00 | KRW 2,680.00 | KRW 2,400.00 | 53.17K |
| 2026-06-24 | KRW 2,460.00 | +3.14% | KRW 2,365.00 | KRW 2,595.00 | KRW 2,365.00 | 61.52K |
| 2026-06-23 | KRW 2,385.00 | -7.56% | KRW 2,505.00 | KRW 2,600.00 | KRW 2,350.00 | 190.96K |
| 2026-06-22 | KRW 2,580.00 | -1.71% | KRW 2,640.00 | KRW 2,715.00 | KRW 2,515.00 | 52.33K |
| 2026-06-19 | KRW 2,625.00 | -6.25% | KRW 2,800.00 | KRW 2,845.00 | KRW 2,535.00 | 158.25K |
| 2026-06-18 | KRW 2,800.00 | -1.58% | KRW 2,995.00 | KRW 2,995.00 | KRW 2,735.00 | 51.14K |
| 2026-06-17 | KRW 2,845.00 | -1.22% | KRW 2,885.00 | KRW 2,920.00 | KRW 2,770.00 | 40.66K |
| 2026-06-16 | KRW 2,880.00 | +1.95% | KRW 2,825.00 | KRW 2,900.00 | KRW 2,780.00 | 51.94K |
| 2026-06-15 | KRW 2,825.00 | -3.75% | KRW 2,980.00 | KRW 3,005.00 | KRW 2,750.00 | 134.04K |
| 2026-06-12 | KRW 2,935.00 | +1.91% | KRW 2,990.00 | KRW 3,015.00 | KRW 2,845.00 | 47.53K |
| 2026-06-11 | KRW 2,880.00 | +4.16% | KRW 2,765.00 | KRW 2,945.00 | KRW 2,710.00 | 51.75K |
| 2026-06-10 | KRW 2,765.00 | -2.64% | KRW 2,990.00 | KRW 2,990.00 | KRW 2,740.00 | 37.23K |
| 2026-06-09 | KRW 2,840.00 | +4.60% | KRW 2,715.00 | KRW 2,955.00 | KRW 2,715.00 | 58.78K |
| 2026-06-08 | KRW 2,715.00 | -7.34% | KRW 2,880.00 | KRW 2,880.00 | KRW 2,700.00 | 137.29K |
| 2026-06-05 | KRW 2,930.00 | -0.17% | KRW 2,920.00 | KRW 3,045.00 | KRW 2,890.00 | 103.58K |
| 2026-06-04 | KRW 2,935.00 | -4.55% | KRW 3,075.00 | KRW 3,075.00 | KRW 2,930.00 | 158.71K |
| 2026-06-02 | KRW 3,075.00 | +0.16% | KRW 3,100.00 | KRW 3,160.00 | KRW 2,970.00 | 133.71K |
| 2026-06-01 | KRW 3,070.00 | -1.92% | KRW 3,050.00 | KRW 3,330.00 | KRW 3,030.00 | 99.65K |
| 2026-05-29 | KRW 3,130.00 | -0.32% | KRW 3,170.00 | KRW 3,200.00 | KRW 3,025.00 | 93.59K |
| 2026-05-28 | KRW 3,140.00 | -4.41% | KRW 3,450.00 | KRW 3,450.00 | KRW 3,070.00 | 163.23K |
| 2026-05-27 | KRW 3,285.00 | -2.81% | KRW 3,380.00 | KRW 3,450.00 | KRW 3,240.00 | 118.24K |
| 2026-05-26 | KRW 3,380.00 | -2.87% | KRW 3,490.00 | KRW 3,595.00 | KRW 3,320.00 | 84.52K |
| 2026-05-22 | KRW 3,480.00 | +7.91% | KRW 3,250.00 | KRW 3,560.00 | KRW 3,250.00 | 115.04K |