Skip to main content
QuantaMatrix Inc. (KOSDAQ:317690)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,970.00
0.00 (0.00%)
At close: Dec 5, 2025

QuantaMatrix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,975.004,045.003,860.003,970.003,970.00-58,765
Dec 4, 20254,040.004,075.003,920.003,970.003,970.00-1.73%48,405
Dec 3, 20254,105.004,135.004,010.004,040.004,040.00-0.86%60,525
Dec 2, 20253,980.004,105.003,900.004,075.004,075.002.39%116,333
Dec 1, 20254,090.004,155.003,980.003,980.003,980.00-1.49%45,518
Nov 28, 20253,880.004,090.003,880.004,040.004,040.003.86%86,256
Nov 27, 20253,930.003,960.003,800.003,890.003,890.000.52%34,857
Nov 26, 20253,810.003,960.003,800.003,870.003,870.001.57%54,996
Nov 25, 20253,820.003,960.003,795.003,810.003,810.00-0.26%55,397
Nov 24, 20253,920.003,920.003,735.003,820.003,820.000.39%57,180
Nov 21, 20253,900.003,985.003,800.003,805.003,805.00-4.64%112,392
Nov 20, 20253,960.004,030.003,910.003,990.003,990.001.92%53,586
Nov 19, 20254,085.004,185.003,895.003,915.003,915.00-4.16%134,617
Nov 18, 20254,290.004,290.004,050.004,085.004,085.00-1.80%83,224
Nov 17, 20254,370.004,370.004,130.004,160.004,160.00-1.65%61,854
Nov 14, 20254,330.004,430.004,225.004,230.004,230.00-3.09%70,953
Nov 13, 20254,290.004,420.004,240.004,365.004,365.001.75%97,738
Nov 12, 20254,355.004,430.004,080.004,290.004,290.00-0.58%156,246
Nov 11, 20254,190.004,460.004,185.004,315.004,315.002.25%171,552
Nov 10, 20254,125.004,235.004,080.004,220.004,220.002.30%75,835
Nov 7, 20254,110.004,275.004,070.004,125.004,125.00-2.14%176,449
Nov 6, 20254,220.004,400.004,165.004,215.004,215.000.84%149,263
Nov 5, 20254,265.004,370.004,000.004,180.004,180.00-1.88%149,155
Nov 4, 20254,240.004,410.004,155.004,260.004,260.000.47%188,300
Nov 3, 20254,175.004,295.004,080.004,240.004,240.001.56%204,881
Oct 31, 20254,290.004,385.004,175.004,175.004,175.00-2.68%161,565
Oct 30, 20254,395.004,420.004,220.004,290.004,290.00-2.72%195,986
Oct 29, 20254,400.004,445.004,310.004,410.004,410.000.23%164,133
Oct 28, 20254,490.004,555.004,390.004,400.004,400.00-2.11%241,620
Oct 27, 20254,380.004,525.004,310.004,495.004,495.002.16%299,173
Oct 24, 20254,525.004,595.004,400.004,400.004,400.00-3.19%279,098
Oct 23, 20254,775.004,775.004,540.004,545.004,545.00-4.82%584,669
Oct 22, 20254,380.005,350.004,380.004,775.004,775.0010.92%6,386,060
Oct 21, 20254,195.004,390.004,145.004,305.004,305.002.62%173,236
Oct 20, 20254,190.004,235.004,100.004,195.004,195.000.12%103,275
Oct 17, 20254,340.004,350.004,190.004,190.004,190.00-3.46%158,719
Oct 16, 20254,465.004,625.004,270.004,340.004,340.00-1.81%392,896
Oct 15, 20254,750.004,935.004,360.004,420.004,420.00-8.49%707,835
Oct 14, 20255,240.005,240.004,510.004,830.004,830.00-0.62%700,361
Oct 13, 20254,740.005,020.004,540.004,860.004,860.002.53%460,881
Oct 10, 20254,355.004,765.004,255.004,740.004,740.008.84%458,884
Oct 2, 20254,205.004,495.004,185.004,355.004,355.005.83%283,361
Oct 1, 20254,300.004,300.004,100.004,115.004,115.00-1.32%97,041
Sep 30, 20254,225.004,300.004,160.004,170.004,170.00-1.30%76,577
Sep 29, 20254,150.004,270.004,125.004,225.004,225.001.81%110,802
Sep 26, 20254,200.004,260.004,100.004,150.004,150.00-2.81%169,448
Sep 25, 20254,405.004,440.004,270.004,270.004,270.00-2.29%177,528
Sep 24, 20254,615.004,615.004,350.004,370.004,370.00-3.74%213,038
Sep 23, 20254,495.004,740.004,410.004,540.004,540.001.11%259,795
Sep 22, 20254,685.004,775.004,490.004,490.004,490.00-3.75%281,945
Sep 19, 20254,750.004,810.004,605.004,665.004,665.00-1.27%245,618
Sep 18, 20254,780.004,780.004,655.004,725.004,725.00-0.32%135,159
Sep 17, 20254,795.004,895.004,650.004,740.004,740.00-0.52%229,008
Sep 16, 20254,965.004,965.004,700.004,765.004,765.00-2.85%469,921
Sep 15, 20254,810.005,240.004,810.004,905.004,905.000.41%636,383
Sep 12, 20254,865.005,060.004,710.004,885.004,885.000.41%335,182
Sep 11, 20255,080.005,130.004,855.004,865.004,865.00-5.53%572,196
Sep 10, 20255,300.005,470.005,030.005,150.005,150.000.78%1,197,224
Sep 9, 20254,840.005,190.004,670.005,110.005,110.005.25%889,937
Sep 8, 20254,895.005,050.004,755.004,855.004,855.000.10%451,814
Sep 5, 20254,900.004,990.004,820.004,850.004,850.00-1.82%385,524
Sep 4, 20255,000.005,150.004,845.004,940.004,940.00-1.20%1,064,824
Sep 3, 20254,575.005,345.004,335.005,000.005,000.0012.87%5,120,253
Sep 2, 20254,445.004,540.004,305.004,430.004,430.00-0.45%467,747
Sep 1, 20254,800.004,815.004,445.004,450.004,450.00-8.25%1,169,972
Aug 29, 20255,140.005,710.004,820.004,850.004,850.0010.35%7,242,065
Aug 28, 20253,845.004,740.003,800.004,395.004,395.0014.01%3,315,992
Aug 27, 20253,740.003,855.003,660.003,855.003,855.003.07%148,620
Aug 26, 20253,840.003,925.003,700.003,740.003,740.00-2.60%130,483
Aug 25, 20253,865.003,990.003,820.003,840.003,840.00-0.39%101,594
Aug 22, 20253,950.004,020.003,810.003,855.003,855.00-1.53%117,115
Aug 21, 20254,040.004,150.003,840.003,915.003,915.00-3.09%171,877
Aug 20, 20254,060.004,060.003,920.004,040.004,040.00-0.62%106,821
Aug 19, 20254,130.004,170.004,050.004,065.004,065.00-1.57%89,057
Aug 18, 20254,175.004,220.004,010.004,130.004,130.00-0.60%84,614
Aug 14, 20254,225.004,340.004,150.004,155.004,155.00-2.46%90,842
Aug 13, 20254,270.004,295.004,135.004,260.004,260.001.55%126,839
Aug 12, 20254,300.004,345.004,140.004,195.004,195.00-2.44%140,494
Aug 11, 20254,240.004,350.004,150.004,300.004,300.001.53%121,131
Aug 8, 20254,410.004,410.004,225.004,235.004,235.00-3.97%145,779
Aug 7, 20254,240.004,445.004,110.004,410.004,410.005.38%216,201
Aug 6, 20254,210.004,295.004,135.004,185.004,185.00-0.59%142,247
Aug 5, 20254,195.004,300.004,115.004,210.004,210.000.72%160,746
Aug 4, 20254,160.004,435.004,130.004,180.004,180.00-1.76%235,336
Aug 1, 20254,550.004,550.004,235.004,255.004,255.00-7.20%326,726
Jul 31, 20254,450.004,730.004,405.004,585.004,585.002.12%541,100
Jul 30, 20254,300.004,570.004,235.004,490.004,490.003.46%288,675
Jul 29, 20254,285.004,460.004,165.004,340.004,340.000.70%300,112
Jul 28, 20254,680.004,685.004,290.004,310.004,310.00-5.27%346,581
Jul 25, 20254,400.004,595.004,305.004,550.004,550.003.41%351,067
Jul 24, 20254,540.004,785.004,390.004,400.004,400.00-3.08%711,254
Jul 23, 20254,655.004,855.004,480.004,540.004,540.00-3.92%583,118
Jul 22, 20254,855.004,960.004,610.004,725.004,725.00-4.35%1,172,311
Jul 21, 20255,150.005,530.004,750.004,940.004,940.00-4.08%2,196,369
Jul 18, 20255,420.005,750.004,990.005,150.005,150.00-9.17%3,078,606
Jul 17, 20255,860.006,550.005,630.005,670.005,670.001.80%18,463,070
Jul 16, 20254,290.005,570.004,110.005,570.005,570.0029.99%12,396,860
Jul 15, 20255,300.005,400.004,220.004,285.004,285.00-5.82%7,736,825
Jul 14, 20254,500.004,550.004,240.004,550.004,550.0030.00%682,205
Jul 11, 20253,410.003,500.003,305.003,500.003,500.002.64%164,940