Quratis Inc. 348080
KRX · South Korea · Health Technology
KRW 3,830.00+30.00 (+0.79%)
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 3,830.00 | +0.79% | KRW 3,855.00 | KRW 3,880.00 | KRW 3,730.00 | 40.95K |
| 2026-10-01 | KRW 3,800.00 | +1.74% | KRW 3,750.00 | KRW 3,865.00 | KRW 3,655.00 | 32.82K |
| 2026-09-30 | KRW 3,735.00 | -3.11% | KRW 3,865.00 | KRW 3,895.00 | KRW 3,705.00 | 72.87K |
| 2026-09-29 | KRW 3,855.00 | -4.70% | KRW 4,005.00 | KRW 4,005.00 | KRW 3,765.00 | 64.58K |
| 2026-09-28 | KRW 4,045.00 | -1.46% | KRW 3,865.00 | KRW 4,255.00 | KRW 3,865.00 | 168.72K |
| 2026-09-23 | KRW 4,105.00 | +7.60% | KRW 3,985.00 | KRW 4,105.00 | KRW 3,770.00 | 164.90K |
| 2026-09-22 | KRW 3,815.00 | -13.30% | KRW 4,220.00 | KRW 4,240.00 | KRW 3,815.00 | 241.70K |
| 2026-09-21 | KRW 4,400.00 | -3.08% | KRW 4,600.00 | KRW 5,400.00 | KRW 4,305.00 | 1.79M |
| 2026-09-18 | KRW 4,540.00 | -5.71% | KRW 6,060.00 | KRW 6,140.00 | KRW 4,460.00 | 2.55M |
| 2026-09-17 | KRW 4,815.00 | +29.96% | KRW 4,445.00 | KRW 4,815.00 | KRW 4,170.00 | 280.57K |
| 2026-09-16 | KRW 3,705.00 | +30.00% | KRW 2,845.00 | KRW 3,705.00 | KRW 2,710.00 | 89.05K |
| 2026-09-15 | KRW 2,850.00 | -3.39% | KRW 3,045.00 | KRW 3,115.00 | KRW 2,815.00 | 21.54K |
| 2026-09-14 | KRW 2,950.00 | +2.08% | KRW 2,890.00 | KRW 3,045.00 | KRW 2,800.00 | 28.26K |
| 2026-09-11 | KRW 2,890.00 | -2.36% | KRW 2,960.00 | KRW 3,010.00 | KRW 2,820.00 | 16.15K |
| 2026-09-10 | KRW 2,960.00 | +2.78% | KRW 2,880.00 | KRW 3,000.00 | KRW 2,835.00 | 23.17K |
| 2026-09-09 | KRW 2,880.00 | +6.67% | KRW 2,700.00 | KRW 2,900.00 | KRW 2,675.00 | 29.28K |
| 2026-09-08 | KRW 2,700.00 | +0.75% | KRW 2,685.00 | KRW 2,735.00 | KRW 2,610.00 | 21.57K |
| 2026-09-07 | KRW 2,680.00 | -2.37% | KRW 2,855.00 | KRW 2,855.00 | KRW 2,640.00 | 17.38K |
| 2026-09-04 | KRW 2,745.00 | +2.43% | KRW 2,680.00 | KRW 2,750.00 | KRW 2,615.00 | 19.46K |
| 2026-09-03 | KRW 2,680.00 | -3.42% | KRW 2,990.00 | KRW 2,990.00 | KRW 2,655.00 | 36.05K |
| 2026-09-02 | KRW 2,775.00 | -0.72% | KRW 2,795.00 | KRW 2,850.00 | KRW 2,715.00 | 14.93K |
| 2026-09-01 | KRW 2,795.00 | +1.64% | KRW 2,755.00 | KRW 2,890.00 | KRW 2,700.00 | 14.51K |
| 2026-08-31 | KRW 2,750.00 | +0.92% | KRW 2,695.00 | KRW 2,755.00 | KRW 2,605.00 | 19.01K |
| 2026-08-28 | KRW 2,725.00 | -0.73% | KRW 2,745.00 | KRW 2,780.00 | KRW 2,640.00 | 18.54K |
| 2026-08-27 | KRW 2,745.00 | -0.54% | KRW 2,760.00 | KRW 2,820.00 | KRW 2,640.00 | 28.35K |
| 2026-08-26 | KRW 2,760.00 | -0.90% | KRW 2,730.00 | KRW 2,815.00 | KRW 2,640.00 | 63.75K |
| 2026-08-25 | KRW 2,785.00 | -7.93% | KRW 3,025.00 | KRW 3,030.00 | KRW 2,630.00 | 103.17K |
| 2026-08-24 | KRW 3,025.00 | +8.42% | KRW 2,830.00 | KRW 3,160.00 | KRW 2,830.00 | 96.56K |
| 2026-08-21 | KRW 2,790.00 | -3.29% | KRW 2,880.00 | KRW 2,985.00 | KRW 2,700.00 | 71.13K |
| 2026-08-20 | KRW 2,885.00 | +7.25% | KRW 3,190.00 | KRW 3,300.00 | KRW 2,705.00 | 271.37K |
| 2026-08-19 | KRW 2,690.00 | -5.94% | KRW 2,815.00 | KRW 2,875.00 | KRW 2,690.00 | 45.10K |
| 2026-08-18 | KRW 2,860.00 | -6.54% | KRW 3,110.00 | KRW 3,120.00 | KRW 2,800.00 | 50.15K |
| 2026-08-14 | KRW 3,060.00 | +0.16% | KRW 3,130.00 | KRW 3,400.00 | KRW 2,850.00 | 170.50K |
| 2026-08-13 | KRW 3,055.00 | -5.71% | KRW 3,210.00 | KRW 3,860.00 | KRW 3,050.00 | 284.19K |
| 2026-08-12 | KRW 3,240.00 | -1.67% | KRW 3,295.00 | KRW 3,400.00 | KRW 3,010.00 | 123.80K |
| 2026-08-11 | KRW 3,295.00 | +0.15% | KRW 3,200.00 | KRW 3,515.00 | KRW 2,990.00 | 295.18K |
| 2026-08-10 | KRW 3,290.00 | -11.20% | KRW 3,745.00 | KRW 3,745.00 | KRW 3,205.00 | 370.30K |
| 2026-08-07 | KRW 3,705.00 | -4.63% | KRW 5,010.00 | KRW 5,010.00 | KRW 3,315.00 | 1.56M |
| 2026-08-06 | KRW 3,885.00 | +29.93% | KRW 3,885.00 | KRW 3,885.00 | KRW 3,885.00 | 62.28K |
| 2026-08-05 | KRW 2,990.00 | +30.00% | KRW 2,365.00 | KRW 2,990.00 | KRW 2,365.00 | 88.16K |
| 2026-08-04 | KRW 2,300.00 | +4.31% | KRW 2,205.00 | KRW 2,590.00 | KRW 2,205.00 | 66.08K |
| 2026-08-03 | KRW 2,205.00 | +0.68% | KRW 2,190.00 | KRW 2,390.00 | KRW 2,190.00 | 29.51K |
| 2026-07-31 | KRW 2,190.00 | +5.54% | KRW 2,075.00 | KRW 2,220.00 | KRW 1,965.00 | 22.10K |
| 2026-07-30 | KRW 2,075.00 | +9.10% | KRW 1,959.00 | KRW 2,095.00 | KRW 1,860.00 | 39.55K |
| 2026-07-29 | KRW 1,902.00 | -1.76% | KRW 1,866.00 | KRW 2,020.00 | KRW 1,765.00 | 61.10K |
| 2026-07-28 | KRW 1,936.00 | -2.91% | KRW 1,994.00 | KRW 2,190.00 | KRW 1,906.00 | 54.78K |
| 2026-07-27 | KRW 1,994.00 | +1.73% | KRW 2,015.00 | KRW 2,110.00 | KRW 1,900.00 | 33.54K |
| 2026-07-24 | KRW 1,960.00 | -0.10% | KRW 1,976.00 | KRW 2,170.00 | KRW 1,944.00 | 89.09K |
| 2026-07-23 | KRW 1,962.00 | -5.67% | KRW 2,080.00 | KRW 2,600.00 | KRW 1,960.00 | 146.22K |
| 2026-07-22 | KRW 2,080.00 | -25.28% | KRW 2,700.00 | KRW 2,710.00 | KRW 1,999.00 | 155.36K |
| 2026-07-21 | KRW 2,783.78 | 0.00% | KRW 2,783.78 | KRW 2,783.78 | KRW 2,783.78 | 0 |
| 2026-07-20 | KRW 2,783.78 | 0.00% | KRW 2,783.78 | KRW 2,783.78 | KRW 2,783.78 | 0 |
| 2026-07-16 | KRW 2,783.78 | 0.00% | KRW 2,783.78 | KRW 2,783.78 | KRW 2,783.78 | 0 |
| 2026-07-15 | KRW 2,783.78 | 0.00% | KRW 2,783.78 | KRW 2,783.78 | KRW 2,783.78 | 0 |
| 2026-07-14 | KRW 2,783.78 | 0.00% | KRW 2,783.78 | KRW 2,783.78 | KRW 2,783.78 | 0 |
| 2026-07-13 | KRW 2,783.78 | 0.00% | KRW 2,783.78 | KRW 2,783.78 | KRW 2,783.78 | 0 |
| 2026-07-10 | KRW 2,783.78 | 0.00% | KRW 2,783.78 | KRW 2,783.78 | KRW 2,783.78 | 0 |
| 2026-07-09 | KRW 2,783.78 | 0.00% | KRW 2,783.78 | KRW 2,783.78 | KRW 2,783.78 | 0 |
| 2026-07-08 | KRW 2,783.78 | 0.00% | KRW 2,783.78 | KRW 2,783.78 | KRW 2,783.78 | 0 |
| 2026-07-07 | KRW 2,783.78 | 0.00% | KRW 2,783.78 | KRW 2,783.78 | KRW 2,783.78 | 0 |
| 2026-07-06 | KRW 2,783.78 | 0.00% | KRW 2,783.78 | KRW 2,783.78 | KRW 2,783.78 | 0 |
| 2026-07-03 | KRW 2,783.78 | 0.00% | KRW 2,783.78 | KRW 2,783.78 | KRW 2,783.78 | 0 |
| 2026-07-02 | KRW 2,783.78 | 0.00% | KRW 2,783.78 | KRW 2,783.78 | KRW 2,783.78 | 0 |
| 2026-07-01 | KRW 2,783.78 | 0.00% | KRW 2,783.78 | KRW 2,783.78 | KRW 2,783.78 | 0 |
| 2026-06-30 | KRW 2,783.78 | -3.74% | KRW 3,504.50 | KRW 3,504.50 | KRW 2,045.05 | 546.02K |
| 2026-06-29 | KRW 2,891.89 | -2.73% | KRW 2,612.61 | KRW 3,360.36 | KRW 2,612.61 | 76.24K |
| 2026-06-26 | KRW 2,972.97 | -5.71% | KRW 3,612.61 | KRW 3,612.61 | KRW 2,756.76 | 34.35K |
| 2026-06-25 | KRW 3,153.15 | -3.05% | KRW 3,342.34 | KRW 3,396.40 | KRW 3,153.15 | 14.39K |
| 2026-06-24 | KRW 3,252.25 | +0.28% | KRW 3,693.69 | KRW 3,693.69 | KRW 3,171.17 | 20.39K |
| 2026-06-23 | KRW 3,243.24 | -5.51% | KRW 3,225.23 | KRW 3,585.59 | KRW 3,225.23 | 36.83K |
| 2026-06-22 | KRW 3,432.43 | -8.85% | KRW 3,756.76 | KRW 3,756.76 | KRW 3,396.40 | 22.55K |
| 2026-06-19 | KRW 3,765.77 | +8.57% | KRW 3,378.38 | KRW 4,144.14 | KRW 3,306.31 | 87.41K |
| 2026-06-18 | KRW 3,468.47 | -3.02% | KRW 3,576.58 | KRW 3,765.77 | KRW 3,369.37 | 31.96K |
| 2026-06-17 | KRW 3,576.58 | -10.18% | KRW 3,981.98 | KRW 3,981.98 | KRW 3,387.39 | 292.27K |
| 2026-06-16 | KRW 3,981.98 | +1.38% | KRW 3,981.98 | KRW 4,072.07 | KRW 3,819.82 | 11.90K |
| 2026-06-15 | KRW 3,927.93 | -6.03% | KRW 4,216.22 | KRW 4,414.41 | KRW 3,873.87 | 32.20K |
| 2026-06-12 | KRW 4,180.18 | +4.27% | KRW 3,882.88 | KRW 4,324.32 | KRW 3,855.86 | 19.70K |
| 2026-06-11 | KRW 4,009.01 | +5.70% | KRW 3,792.79 | KRW 4,675.68 | KRW 3,774.77 | 78.69K |
| 2026-06-10 | KRW 3,792.79 | -9.27% | KRW 3,783.78 | KRW 4,234.23 | KRW 3,765.77 | 90 |
| 2026-06-09 | KRW 4,180.18 | +2.65% | KRW 4,072.07 | KRW 4,270.27 | KRW 4,018.02 | 8.00K |
| 2026-06-08 | KRW 4,072.07 | -7.19% | KRW 4,081.08 | KRW 4,378.38 | KRW 3,990.99 | 10.98K |
| 2026-06-05 | KRW 4,387.39 | -1.81% | KRW 4,468.47 | KRW 4,513.51 | KRW 4,027.03 | 9.81K |
| 2026-06-04 | KRW 4,468.47 | -3.13% | KRW 4,054.05 | KRW 4,558.56 | KRW 4,054.05 | 15.57K |
| 2026-06-02 | KRW 4,612.61 | +1.99% | KRW 4,540.54 | KRW 4,621.62 | KRW 4,324.32 | 11.26K |
| 2026-06-01 | KRW 4,522.52 | -5.64% | KRW 4,810.81 | KRW 4,810.81 | KRW 4,333.33 | 23.18K |
| 2026-05-29 | KRW 4,792.79 | -5.17% | KRW 5,054.05 | KRW 5,225.23 | KRW 4,549.55 | 23.06K |
| 2026-05-28 | KRW 5,054.05 | +0.18% | KRW 5,045.04 | KRW 5,090.09 | KRW 4,882.88 | 15.32K |
| 2026-05-27 | KRW 5,045.04 | -6.35% | KRW 5,342.34 | KRW 5,405.41 | KRW 4,945.95 | 23.81K |
| 2026-05-26 | KRW 5,387.39 | +1.70% | KRW 5,405.41 | KRW 5,558.56 | KRW 5,234.23 | 19.66K |
| 2026-05-22 | KRW 5,297.30 | +5.00% | KRW 4,846.85 | KRW 5,495.50 | KRW 4,846.85 | 45.71K |