QuadMedicine Inc. 464490
KRX · South Korea · Health Technology
KRW 5,150.00+130.00 (+2.59%)
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 5,150.00 | +2.59% | KRW 5,160.00 | KRW 5,400.00 | KRW 4,985.00 | 112.97K |
| 2026-10-01 | KRW 5,020.00 | +6.81% | KRW 4,880.00 | KRW 5,210.00 | KRW 4,700.00 | 131.53K |
| 2026-09-30 | KRW 4,700.00 | +4.56% | KRW 4,710.00 | KRW 5,390.00 | KRW 4,545.00 | 196.07K |
| 2026-09-29 | KRW 4,495.00 | -2.71% | KRW 4,570.00 | KRW 4,635.00 | KRW 4,485.00 |
| 22.42K |
| 2026-09-28 | KRW 4,620.00 | +3.94% | KRW 4,565.00 | KRW 4,665.00 | KRW 4,440.00 | 26.71K |
| 2026-09-23 | KRW 4,445.00 | +0.11% | KRW 4,495.00 | KRW 4,525.00 | KRW 4,405.00 | 9.75K |
| 2026-09-22 | KRW 4,440.00 | +0.57% | KRW 4,960.00 | KRW 4,960.00 | KRW 4,405.00 | 36.74K |
| 2026-09-21 | KRW 4,415.00 | -2.21% | KRW 4,515.00 | KRW 4,530.00 | KRW 4,410.00 | 26.44K |
| 2026-09-18 | KRW 4,515.00 | -1.85% | KRW 4,645.00 | KRW 4,700.00 | KRW 4,510.00 | 18.79K |
| 2026-09-17 | KRW 4,600.00 | +1.32% | KRW 4,590.00 | KRW 4,750.00 | KRW 4,405.00 | 38.99K |
| 2026-09-16 | KRW 4,540.00 | -3.09% | KRW 4,685.00 | KRW 4,765.00 | KRW 4,525.00 | 28.46K |
| 2026-09-15 | KRW 4,685.00 | +1.85% | KRW 4,520.00 | KRW 4,840.00 | KRW 4,520.00 | 37.30K |
| 2026-09-14 | KRW 4,600.00 | -3.56% | KRW 4,770.00 | KRW 4,770.00 | KRW 4,590.00 | 57.48K |
| 2026-09-11 | KRW 4,770.00 | -1.04% | KRW 4,820.00 | KRW 4,920.00 | KRW 4,700.00 | 19.03K |
| 2026-09-10 | KRW 4,820.00 | -2.92% | KRW 4,965.00 | KRW 4,965.00 | KRW 4,745.00 | 29.93K |
| 2026-09-09 | KRW 4,965.00 | -2.65% | KRW 5,180.00 | KRW 5,180.00 | KRW 4,960.00 | 18.83K |
| 2026-09-08 | KRW 5,100.00 | +3.76% | KRW 4,960.00 | KRW 5,790.00 | KRW 4,915.00 | 127.73K |
| 2026-09-07 | KRW 4,915.00 | +0.41% | KRW 4,900.00 | KRW 4,950.00 | KRW 4,825.00 | 10.93K |
| 2026-09-04 | KRW 4,895.00 | -0.10% | KRW 4,770.00 | KRW 4,935.00 | KRW 4,745.00 | 22.47K |
| 2026-09-03 | KRW 4,900.00 | +0.62% | KRW 5,000.00 | KRW 5,010.00 | KRW 4,775.00 | 20.79K |
| 2026-09-02 | KRW 4,870.00 | -3.75% | KRW 5,000.00 | KRW 5,100.00 | KRW 4,870.00 | 12.06K |
| 2026-09-01 | KRW 5,060.00 | -0.20% | KRW 5,160.00 | KRW 5,160.00 | KRW 4,990.00 | 16.42K |
| 2026-08-31 | KRW 5,070.00 | -2.12% | KRW 5,180.00 | KRW 5,180.00 | KRW 4,880.00 | 16.89K |
| 2026-08-28 | KRW 5,180.00 | -4.07% | KRW 5,400.00 | KRW 5,400.00 | KRW 5,150.00 | 14.43K |
| 2026-08-27 | KRW 5,400.00 | +1.50% | KRW 5,450.00 | KRW 5,500.00 | KRW 5,240.00 | 9.99K |
| 2026-08-26 | KRW 5,320.00 | +3.91% | KRW 5,030.00 | KRW 5,400.00 | KRW 5,020.00 | 18.29K |
| 2026-08-25 | KRW 5,120.00 | -2.29% | KRW 5,240.00 | KRW 5,300.00 | KRW 4,860.00 | 27.47K |
| 2026-08-24 | KRW 5,240.00 | +2.34% | KRW 5,450.00 | KRW 5,450.00 | KRW 5,080.00 | 31.33K |
| 2026-08-21 | KRW 5,120.00 | -6.91% | KRW 5,500.00 | KRW 5,500.00 | KRW 5,100.00 | 47.83K |
| 2026-08-20 | KRW 5,500.00 | +1.85% | KRW 5,800.00 | KRW 5,800.00 | KRW 5,450.00 | 13.56K |
| 2026-08-19 | KRW 5,400.00 | -2.00% | KRW 5,260.00 | KRW 5,660.00 | KRW 5,250.00 | 7.36K |
| 2026-08-18 | KRW 5,510.00 | -5.49% | KRW 5,830.00 | KRW 5,920.00 | KRW 5,470.00 | 36.82K |
| 2026-08-14 | KRW 5,830.00 | -1.35% | KRW 5,950.00 | KRW 6,060.00 | KRW 5,710.00 | 24.50K |
| 2026-08-13 | KRW 5,910.00 | -3.59% | KRW 6,130.00 | KRW 6,140.00 | KRW 5,660.00 | 66.95K |
| 2026-08-12 | KRW 6,130.00 | +0.82% | KRW 6,290.00 | KRW 6,790.00 | KRW 5,980.00 | 133.24K |
| 2026-08-11 | KRW 6,080.00 | -0.33% | KRW 6,040.00 | KRW 6,370.00 | KRW 5,820.00 | 53.74K |
| 2026-08-10 | KRW 6,100.00 | -0.81% | KRW 6,150.00 | KRW 6,250.00 | KRW 5,920.00 | 48.85K |
| 2026-08-07 | KRW 6,150.00 | +3.71% | KRW 5,930.00 | KRW 6,170.00 | KRW 5,870.00 | 30.31K |
| 2026-08-06 | KRW 5,930.00 | +1.02% | KRW 6,050.00 | KRW 6,150.00 | KRW 5,820.00 | 22.05K |
| 2026-08-05 | KRW 5,870.00 | +0.34% | KRW 6,060.00 | KRW 6,120.00 | KRW 5,860.00 | 28.83K |
| 2026-08-04 | KRW 5,850.00 | +2.27% | KRW 5,720.00 | KRW 6,070.00 | KRW 5,720.00 | 23.59K |
| 2026-08-03 | KRW 5,720.00 | +3.81% | KRW 5,510.00 | KRW 5,890.00 | KRW 5,380.00 | 19.46K |
| 2026-07-31 | KRW 5,510.00 | +9.76% | KRW 5,020.00 | KRW 5,520.00 | KRW 5,020.00 | 25.48K |
| 2026-07-30 | KRW 5,020.00 | +0.60% | KRW 4,740.00 | KRW 5,190.00 | KRW 4,740.00 | 24.22K |
| 2026-07-29 | KRW 4,990.00 | -8.94% | KRW 5,300.00 | KRW 5,740.00 | KRW 4,735.00 | 67.27K |
| 2026-07-28 | KRW 5,480.00 | -9.12% | KRW 5,750.00 | KRW 6,130.00 | KRW 5,360.00 | 35.27K |
| 2026-07-27 | KRW 6,030.00 | +5.60% | KRW 6,140.00 | KRW 6,140.00 | KRW 5,760.00 | 15.14K |
| 2026-07-24 | KRW 5,710.00 | -2.73% | KRW 5,830.00 | KRW 6,070.00 | KRW 5,660.00 | 20.59K |
| 2026-07-23 | KRW 5,870.00 | +6.73% | KRW 5,660.00 | KRW 5,970.00 | KRW 5,550.00 | 17.67K |
| 2026-07-22 | KRW 5,500.00 | -2.14% | KRW 5,580.00 | KRW 6,000.00 | KRW 5,500.00 | 39.00K |
| 2026-07-21 | KRW 5,620.00 | -5.39% | KRW 5,940.00 | KRW 6,020.00 | KRW 5,500.00 | 31.27K |
| 2026-07-20 | KRW 5,940.00 | -1.00% | KRW 6,000.00 | KRW 6,010.00 | KRW 5,550.00 | 23.96K |
| 2026-07-16 | KRW 6,000.00 | +3.45% | KRW 5,750.00 | KRW 6,130.00 | KRW 5,680.00 | 28.94K |
| 2026-07-15 | KRW 5,800.00 | +7.41% | KRW 5,430.00 | KRW 6,100.00 | KRW 5,430.00 | 54.03K |
| 2026-07-14 | KRW 5,400.00 | -3.74% | KRW 5,500.00 | KRW 5,770.00 | KRW 5,200.00 | 40.84K |
| 2026-07-13 | KRW 5,610.00 | -2.77% | KRW 5,520.00 | KRW 6,070.00 | KRW 5,370.00 | 58.79K |
| 2026-07-10 | KRW 5,770.00 | +8.05% | KRW 5,240.00 | KRW 5,790.00 | KRW 5,230.00 | 36.27K |
| 2026-07-09 | KRW 5,340.00 | -1.66% | KRW 5,250.00 | KRW 5,570.00 | KRW 5,220.00 | 19.85K |
| 2026-07-08 | KRW 5,430.00 | -6.06% | KRW 5,660.00 | KRW 5,660.00 | KRW 5,310.00 | 39.52K |
| 2026-07-07 | KRW 5,780.00 | -1.70% | KRW 5,840.00 | KRW 5,990.00 | KRW 5,450.00 | 39.71K |
| 2026-07-06 | KRW 5,880.00 | -1.84% | KRW 5,770.00 | KRW 6,100.00 | KRW 5,460.00 | 43.69K |
| 2026-07-03 | KRW 5,990.00 | +3.81% | KRW 5,740.00 | KRW 6,000.00 | KRW 5,520.00 | 17.16K |
| 2026-07-02 | KRW 5,770.00 | -8.27% | KRW 6,490.00 | KRW 6,490.00 | KRW 5,620.00 | 55.53K |
| 2026-07-01 | KRW 6,290.00 | +5.01% | KRW 5,990.00 | KRW 6,390.00 | KRW 5,850.00 | 20.98K |
| 2026-06-30 | KRW 5,990.00 | -6.84% | KRW 6,650.00 | KRW 6,650.00 | KRW 5,960.00 | 31.70K |
| 2026-06-29 | KRW 6,430.00 | +16.70% | KRW 5,470.00 | KRW 6,480.00 | KRW 5,470.00 | 49.60K |
| 2026-06-26 | KRW 5,510.00 | -6.61% | KRW 5,870.00 | KRW 5,870.00 | KRW 5,290.00 | 67.20K |
| 2026-06-25 | KRW 5,900.00 | -5.90% | KRW 6,120.00 | KRW 6,360.00 | KRW 5,740.00 | 64.29K |
| 2026-06-24 | KRW 6,270.00 | +4.15% | KRW 5,930.00 | KRW 6,500.00 | KRW 5,930.00 | 79.96K |
| 2026-06-23 | KRW 6,020.00 | -13.88% | KRW 6,850.00 | KRW 7,000.00 | KRW 6,000.00 | 116.44K |
| 2026-06-22 | KRW 6,990.00 | +0.14% | KRW 6,930.00 | KRW 7,150.00 | KRW 6,700.00 | 66.69K |
| 2026-06-19 | KRW 6,980.00 | -4.51% | KRW 7,390.00 | KRW 7,420.00 | KRW 6,790.00 | 86.93K |
| 2026-06-18 | KRW 7,310.00 | -9.42% | KRW 7,990.00 | KRW 8,220.00 | KRW 7,300.00 | 75.36K |
| 2026-06-17 | KRW 8,070.00 | +2.54% | KRW 8,010.00 | KRW 8,330.00 | KRW 7,650.00 | 55.95K |
| 2026-06-16 | KRW 7,870.00 | +1.81% | KRW 7,720.00 | KRW 8,000.00 | KRW 7,620.00 | 23.97K |
| 2026-06-15 | KRW 7,730.00 | -0.90% | KRW 7,990.00 | KRW 8,120.00 | KRW 7,620.00 | 42.85K |
| 2026-06-12 | KRW 7,800.00 | +0.26% | KRW 7,790.00 | KRW 8,140.00 | KRW 7,620.00 | 43.17K |
| 2026-06-11 | KRW 7,780.00 | -1.27% | KRW 7,990.00 | KRW 7,990.00 | KRW 7,440.00 | 25.74K |
| 2026-06-10 | KRW 7,880.00 | +3.28% | KRW 7,350.00 | KRW 8,040.00 | KRW 7,350.00 | 1 |
| 2026-06-09 | KRW 7,630.00 | +1.73% | KRW 7,420.00 | KRW 8,100.00 | KRW 7,420.00 | 49.25K |
| 2026-06-08 | KRW 7,500.00 | -8.76% | KRW 7,400.00 | KRW 8,000.00 | KRW 7,250.00 | 90.74K |
| 2026-06-05 | KRW 8,220.00 | +0.12% | KRW 8,210.00 | KRW 8,700.00 | KRW 8,040.00 | 69.46K |
| 2026-06-04 | KRW 8,210.00 | -2.38% | KRW 8,330.00 | KRW 8,670.00 | KRW 8,150.00 | 55.41K |
| 2026-06-02 | KRW 8,410.00 | -0.71% | KRW 7,950.00 | KRW 8,520.00 | KRW 7,950.00 | 88.63K |
| 2026-06-01 | KRW 8,470.00 | -7.03% | KRW 9,110.00 | KRW 9,110.00 | KRW 8,220.00 | 140.59K |
| 2026-05-29 | KRW 9,110.00 | -3.60% | KRW 9,280.00 | KRW 9,460.00 | KRW 8,510.00 | 123.92K |
| 2026-05-28 | KRW 9,450.00 | -3.96% | KRW 9,650.00 | KRW 10,000.00 | KRW 9,150.00 | 91.18K |
| 2026-05-27 | KRW 9,840.00 | -2.57% | KRW 9,990.00 | KRW 10,190.00 | KRW 9,680.00 | 69.03K |
| 2026-05-26 | KRW 10,100.00 | -3.44% | KRW 10,550.00 | KRW 11,000.00 | KRW 9,990.00 | 103.32K |
| 2026-05-22 | KRW 10,460.00 | +5.87% | KRW 9,970.00 | KRW 10,710.00 | KRW 9,970.00 | 64.44K |