Quantumon Co., Ltd. (KOSDAQ:227100)
South Korea
· Delayed Price · Currency is KRW 612.00
0.00 (0.00%)
Last updated: Dec 3, 2025, 9:00 AM KST
Quantumon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2024 | 577.00 | 634.00 | 560.00 | 612.00 | 612.00 | 9.29% | 729,614 |
| Dec 27, 2024 | 599.00 | 613.00 | 560.00 | 560.00 | 560.00 | -6.51% | 281,058 |
| Dec 26, 2024 | 638.00 | 647.00 | 598.00 | 599.00 | 599.00 | -4.16% | 363,421 |
| Dec 24, 2024 | 664.00 | 664.00 | 624.00 | 625.00 | 625.00 | -2.65% | 484,149 |
| Dec 23, 2024 | 695.00 | 697.00 | 632.00 | 642.00 | 642.00 | -8.02% | 824,473 |
| Dec 20, 2024 | 620.00 | 791.00 | 609.00 | 698.00 | 698.00 | 14.61% | 10,408,510 |
| Dec 19, 2024 | 660.00 | 672.00 | 609.00 | 609.00 | 609.00 | -7.73% | 292,623 |
| Dec 18, 2024 | 660.00 | 676.00 | 630.00 | 660.00 | 660.00 | 0.15% | 164,108 |
| Dec 17, 2024 | 705.00 | 705.00 | 655.00 | 659.00 | 659.00 | -5.04% | 213,073 |
| Dec 16, 2024 | 657.00 | 700.00 | 647.00 | 694.00 | 694.00 | 6.93% | 589,344 |
| Dec 13, 2024 | 690.00 | 690.00 | 645.00 | 649.00 | 649.00 | -4.56% | 335,404 |
| Dec 12, 2024 | 725.00 | 746.00 | 641.00 | 680.00 | 680.00 | -6.21% | 882,502 |
| Dec 11, 2024 | 790.00 | 795.00 | 712.00 | 725.00 | 725.00 | -6.21% | 591,745 |
| Dec 10, 2024 | 772.00 | 818.00 | 765.00 | 773.00 | 773.00 | 0.26% | 334,583 |
| Dec 9, 2024 | 881.00 | 910.00 | 767.00 | 771.00 | 771.00 | -15.27% | 389,231 |
| Dec 6, 2024 | 987.00 | 987.00 | 910.00 | 910.00 | 910.00 | -7.80% | 346,302 |
| Dec 4, 2024 | 980.00 | 1,021.00 | 950.00 | 987.00 | 987.00 | -1.30% | 227,056 |
| Dec 3, 2024 | 924.00 | 1,063.00 | 924.00 | 1,000.00 | 1,000.00 | 8.23% | 845,368 |
| Dec 2, 2024 | 981.00 | 989.00 | 912.00 | 924.00 | 924.00 | -6.57% | 272,094 |
| Nov 29, 2024 | 954.00 | 1,095.00 | 904.00 | 989.00 | 989.00 | 3.78% | 886,687 |
| Nov 28, 2024 | 1,009.00 | 1,016.00 | 921.00 | 953.00 | 953.00 | -5.74% | 428,915 |
| Nov 27, 2024 | 1,068.00 | 1,068.00 | 1,001.00 | 1,011.00 | 1,011.00 | -1.56% | 269,448 |
| Nov 26, 2024 | 1,034.00 | 1,065.00 | 1,000.00 | 1,027.00 | 1,027.00 | -0.58% | 355,237 |
| Nov 25, 2024 | 1,074.00 | 1,145.00 | 1,030.00 | 1,033.00 | 1,033.00 | -3.82% | 718,491 |
| Nov 22, 2024 | 1,130.00 | 1,350.00 | 1,056.00 | 1,074.00 | 1,074.00 | 1.23% | 2,594,712 |
| Nov 21, 2024 | 1,060.00 | 1,258.00 | 1,040.00 | 1,061.00 | 1,061.00 | 1.53% | 1,869,077 |
| Nov 20, 2024 | 1,098.00 | 1,123.00 | 1,012.00 | 1,045.00 | 1,045.00 | -4.83% | 457,877 |
| Nov 19, 2024 | 1,053.00 | 1,120.00 | 1,034.00 | 1,098.00 | 1,098.00 | 4.37% | 357,193 |
| Nov 18, 2024 | 1,051.00 | 1,120.00 | 1,010.00 | 1,052.00 | 1,052.00 | -0.85% | 308,781 |
| Nov 15, 2024 | 1,120.00 | 1,120.00 | 1,047.00 | 1,061.00 | 1,061.00 | 1.43% | 372,717 |
| Nov 14, 2024 | 988.00 | 1,179.00 | 988.00 | 1,046.00 | 1,046.00 | 5.98% | 898,560 |
| Nov 13, 2024 | 1,052.00 | 1,101.00 | 980.00 | 987.00 | 987.00 | -11.32% | 756,157 |
| Nov 12, 2024 | 1,173.00 | 1,183.00 | 1,090.00 | 1,113.00 | 1,113.00 | -4.95% | 593,073 |
| Nov 11, 2024 | 1,075.00 | 1,255.00 | 1,005.00 | 1,171.00 | 1,171.00 | 8.63% | 2,044,610 |
| Nov 8, 2024 | 1,082.00 | 1,129.00 | 1,050.00 | 1,078.00 | 1,078.00 | -0.46% | 407,730 |
| Nov 7, 2024 | 1,200.00 | 1,229.00 | 1,081.00 | 1,083.00 | 1,083.00 | -5.83% | 744,714 |
| Nov 6, 2024 | 1,151.00 | 1,200.00 | 1,110.00 | 1,150.00 | 1,150.00 | -0.61% | 633,179 |
| Nov 5, 2024 | 1,212.00 | 1,212.00 | 1,150.00 | 1,157.00 | 1,157.00 | -5.70% | 790,222 |
| Nov 4, 2024 | 1,200.00 | 1,266.00 | 1,200.00 | 1,227.00 | 1,227.00 | 0.57% | 693,457 |
| Nov 1, 2024 | 1,350.00 | 1,484.00 | 1,215.00 | 1,220.00 | 1,220.00 | -4.84% | 3,915,063 |
| Oct 31, 2024 | 1,062.00 | 1,530.00 | 1,062.00 | 1,282.00 | 1,282.00 | -3.46% | 12,799,030 |
| Oct 30, 2024 | 1,270.00 | 1,328.00 | 1,261.00 | 1,328.00 | 1,328.00 | 29.94% | 1,625,788 |
| Oct 29, 2024 | 1,039.00 | 1,079.00 | 1,018.00 | 1,022.00 | 1,022.00 | -1.54% | 377,807 |
| Oct 28, 2024 | 1,147.00 | 1,190.00 | 1,034.00 | 1,038.00 | 1,038.00 | -4.77% | 840,533 |
| Oct 25, 2024 | 1,123.00 | 1,144.00 | 1,071.00 | 1,090.00 | 1,090.00 | -2.94% | 330,799 |
| Oct 24, 2024 | 1,166.00 | 1,197.00 | 1,098.00 | 1,123.00 | 1,123.00 | -3.69% | 386,134 |
| Oct 23, 2024 | 1,256.00 | 1,256.00 | 1,166.00 | 1,166.00 | 1,166.00 | -3.56% | 384,127 |
| Oct 22, 2024 | 1,180.00 | 1,270.00 | 1,180.00 | 1,209.00 | 1,209.00 | 0.75% | 702,382 |
| Oct 21, 2024 | 1,111.00 | 1,280.00 | 1,100.00 | 1,200.00 | 1,200.00 | 1.35% | 1,614,769 |
| Oct 18, 2024 | 1,269.00 | 1,402.00 | 1,114.00 | 1,184.00 | 1,184.00 | -3.11% | 3,865,386 |
| Oct 17, 2024 | 1,249.00 | 1,278.00 | 1,200.00 | 1,222.00 | 1,222.00 | -2.94% | 516,748 |
| Oct 16, 2024 | 1,306.00 | 1,319.00 | 1,226.00 | 1,259.00 | 1,259.00 | -3.15% | 642,444 |
| Oct 15, 2024 | 1,449.00 | 1,485.00 | 1,300.00 | 1,300.00 | 1,300.00 | -5.66% | 2,184,287 |
| Oct 14, 2024 | 1,227.00 | 1,450.00 | 1,175.00 | 1,378.00 | 1,378.00 | 12.31% | 6,415,031 |
| Oct 11, 2024 | 1,200.00 | 1,355.00 | 1,194.00 | 1,227.00 | 1,227.00 | -3.99% | 2,181,666 |
| Oct 10, 2024 | 1,350.00 | 1,395.00 | 1,252.00 | 1,278.00 | 1,278.00 | -2.07% | 3,098,093 |
| Oct 8, 2024 | 1,332.00 | 1,480.00 | 1,305.00 | 1,305.00 | 1,305.00 | -6.05% | 3,671,362 |
| Oct 7, 2024 | 1,320.00 | 1,510.00 | 1,305.00 | 1,389.00 | 1,389.00 | 11.93% | 8,895,302 |
| Oct 4, 2024 | 1,364.00 | 1,618.00 | 1,233.00 | 1,241.00 | 1,241.00 | -4.54% | 12,687,590 |
| Oct 2, 2024 | 1,111.00 | 1,300.00 | 1,023.00 | 1,300.00 | 1,300.00 | 30.00% | 4,931,541 |
| Sep 30, 2024 | 1,090.00 | 1,167.00 | 1,000.00 | 1,000.00 | 1,000.00 | -17.36% | 2,657,308 |
| Sep 27, 2024 | 1,363.00 | 1,460.00 | 1,160.00 | 1,210.00 | 1,210.00 | -16.26% | 10,239,060 |
| Sep 26, 2024 | 1,303.00 | 1,620.00 | 1,148.00 | 1,445.00 | 1,445.00 | 13.96% | 53,999,910 |
| Sep 25, 2024 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 29.92% | 340,541 |
| Sep 24, 2024 | 976.00 | 976.00 | 976.00 | 976.00 | 976.00 | 29.96% | 497,294 |
| Sep 23, 2024 | 582.00 | 751.00 | 578.00 | 751.00 | 751.00 | 29.93% | 868,747 |
| Sep 20, 2024 | 561.00 | 586.00 | 556.00 | 578.00 | 578.00 | 3.40% | 249,415 |
| Sep 19, 2024 | 590.00 | 604.00 | 550.00 | 559.00 | 559.00 | -5.09% | 383,022 |
| Sep 13, 2024 | 655.00 | 662.00 | 552.00 | 589.00 | 589.00 | -8.68% | 836,484 |
| Sep 12, 2024 | 671.00 | 697.00 | 630.00 | 645.00 | 645.00 | -4.02% | 741,471 |
| Sep 11, 2024 | 708.00 | 739.00 | 660.00 | 672.00 | 672.00 | 0.45% | 668,436 |
| Sep 10, 2024 | 694.00 | 710.00 | 661.00 | 669.00 | 669.00 | -3.74% | 715,842 |
| Sep 9, 2024 | 716.00 | 757.00 | 664.00 | 695.00 | 695.00 | -4.79% | 813,143 |
| Sep 6, 2024 | 815.00 | 839.00 | 709.00 | 730.00 | 730.00 | -12.26% | 1,883,567 |
| Sep 5, 2024 | 955.00 | 1,040.00 | 802.00 | 832.00 | 832.00 | 0.24% | 9,577,104 |
| Sep 4, 2024 | 1,021.00 | 1,099.00 | 802.00 | 830.00 | 830.00 | -2.47% | 11,940,220 |
| Sep 3, 2024 | 809.00 | 851.00 | 801.00 | 851.00 | 851.00 | 29.92% | 1,107,431 |
| Sep 2, 2024 | 510.00 | 655.00 | 504.00 | 655.00 | 655.00 | 29.96% | 2,753,244 |
| Aug 30, 2024 | 491.00 | 534.00 | 491.00 | 504.00 | 504.00 | -2.14% | 226,154 |
| Aug 29, 2024 | 518.00 | 528.00 | 500.00 | 515.00 | 515.00 | -0.96% | 128,154 |
| Aug 28, 2024 | 508.00 | 538.00 | 482.00 | 520.00 | 520.00 | 0.39% | 271,376 |
| Aug 27, 2024 | 569.00 | 577.00 | 513.00 | 518.00 | 518.00 | -8.16% | 736,966 |
| Aug 26, 2024 | 563.00 | 598.00 | 512.00 | 564.00 | 564.00 | 0.18% | 854,238 |
| Aug 23, 2024 | 588.00 | 689.00 | 539.00 | 563.00 | 563.00 | -21.59% | 3,840,229 |
| Aug 22, 2024 | 1,041.00 | 1,041.00 | 718.00 | 718.00 | 718.00 | -29.95% | 1,733,400 |
| Aug 21, 2024 | 1,057.00 | 1,099.00 | 1,012.00 | 1,025.00 | 1,025.00 | -3.03% | 151,034 |
| Aug 20, 2024 | 1,034.00 | 1,072.00 | 1,027.00 | 1,057.00 | 1,057.00 | 2.22% | 54,246 |
| Aug 19, 2024 | 1,050.00 | 1,110.00 | 1,010.00 | 1,034.00 | 1,034.00 | -1.05% | 114,359 |
| Aug 16, 2024 | 1,224.00 | 1,224.00 | 904.00 | 1,045.00 | 1,045.00 | -17.00% | 822,176 |
| Aug 14, 2024 | 1,259.00 | 1,270.00 | 1,234.00 | 1,259.00 | 1,259.00 | - | 54,544 |
| Aug 13, 2024 | 1,280.00 | 1,330.00 | 1,255.00 | 1,259.00 | 1,259.00 | -1.64% | 117,317 |
| Aug 12, 2024 | 1,202.00 | 1,295.00 | 1,202.00 | 1,280.00 | 1,280.00 | 3.73% | 139,362 |
| Aug 9, 2024 | 1,238.00 | 1,257.00 | 1,180.00 | 1,234.00 | 1,234.00 | -0.32% | 74,432 |
| Aug 8, 2024 | 1,237.00 | 1,244.00 | 1,202.00 | 1,238.00 | 1,238.00 | -2.60% | 105,422 |
| Aug 7, 2024 | 1,260.00 | 1,287.00 | 1,242.00 | 1,271.00 | 1,271.00 | -0.16% | 83,358 |
| Aug 6, 2024 | 1,140.00 | 1,319.00 | 1,139.00 | 1,273.00 | 1,273.00 | 5.03% | 271,214 |
| Aug 5, 2024 | 1,248.00 | 1,271.00 | 1,151.00 | 1,212.00 | 1,212.00 | -5.16% | 175,406 |
| Aug 2, 2024 | 1,255.00 | 1,335.00 | 1,243.00 | 1,278.00 | 1,278.00 | 2.32% | 91,091 |
| Aug 1, 2024 | 1,289.00 | 1,289.00 | 1,189.00 | 1,249.00 | 1,249.00 | 3.57% | 73,510 |
| Jul 31, 2024 | 1,271.00 | 1,289.00 | 1,144.00 | 1,206.00 | 1,206.00 | -4.96% | 256,047 |