Skip to main content
QuantaMatrix Inc. (KOSDAQ:317690)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,900.00
-110.00 (-2.74%)
At close: Apr 28, 2026

QuantaMatrix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20263,960.004,010.003,800.004,010.004,010.001.26%99,294
Apr 24, 20264,100.004,100.003,950.003,960.003,960.00-1.61%66,196
Apr 23, 20264,090.004,155.003,970.004,025.004,025.000.63%54,771
Apr 22, 20264,005.004,060.003,970.004,000.004,000.00-0.50%58,879
Apr 21, 20264,170.004,170.003,970.004,020.004,020.00-1.83%82,226
Apr 20, 20264,160.004,215.004,030.004,095.004,095.00-1.56%92,184
Apr 17, 20264,000.004,240.004,000.004,160.004,160.004.26%290,113
Apr 16, 20263,935.004,105.003,935.003,990.003,990.001.27%120,881
Apr 15, 20263,980.003,980.003,710.003,940.003,940.002.87%96,266
Apr 14, 20263,715.003,995.003,680.003,830.003,830.002.68%67,048
Apr 13, 20263,745.003,755.003,515.003,730.003,730.00-0.40%46,265
Apr 10, 20263,750.003,780.003,625.003,745.003,745.001.63%62,833
Apr 9, 20263,655.003,810.003,610.003,685.003,685.00-1.47%50,929
Apr 8, 20263,680.003,825.003,680.003,740.003,740.002.75%64,432
Apr 7, 20263,705.003,770.003,570.003,640.003,640.00-1.62%77,534
Apr 6, 20263,890.003,945.003,660.003,700.003,700.00-5.61%102,421
Apr 3, 20263,810.003,980.003,735.003,920.003,920.002.89%61,568
Apr 2, 20264,045.004,065.003,765.003,810.003,810.00-5.81%94,035
Apr 1, 20263,750.004,050.003,745.004,045.004,045.0011.28%131,981
Mar 31, 20263,865.003,945.003,610.003,635.003,635.00-6.68%144,600
Mar 30, 20263,800.004,115.003,800.003,895.003,895.00-2.99%147,516
Mar 27, 20263,885.004,080.003,605.004,015.004,015.001.65%126,574
Mar 26, 20264,120.004,495.003,900.003,950.003,950.005.05%877,453
Mar 25, 20263,705.003,780.003,585.003,760.003,760.003.58%44,534
Mar 24, 20263,570.003,660.003,515.003,630.003,630.004.16%60,236
Mar 23, 20263,650.003,720.003,485.003,485.003,485.00-5.17%105,753
Mar 20, 20263,635.003,720.003,560.003,675.003,675.002.08%40,418
Mar 19, 20263,710.003,710.003,585.003,600.003,600.00-4.38%109,944
Mar 18, 20263,695.003,785.003,675.003,765.003,765.001.89%66,875
Mar 17, 20263,710.003,920.003,695.003,695.003,695.00-0.27%59,632
Mar 16, 20263,935.003,935.003,695.003,705.003,705.00-2.76%59,512
Mar 13, 20263,790.003,905.003,700.003,810.003,810.000.53%71,049
Mar 12, 20263,795.003,890.003,690.003,790.003,790.001.74%59,986
Mar 11, 20263,895.003,895.003,700.003,725.003,725.00-1.46%75,411
Mar 10, 20263,660.003,965.003,660.003,780.003,780.004.13%48,012
Mar 9, 20263,695.003,780.003,505.003,630.003,630.00-4.97%114,551
Mar 6, 20263,860.003,990.003,650.003,820.003,820.00-127,465
Mar 5, 20263,700.003,885.003,560.003,820.003,820.0015.06%183,472
Mar 4, 20263,690.003,790.003,320.003,320.003,320.00-12.98%438,473
Mar 3, 20263,950.004,065.003,810.003,815.003,815.00-4.63%179,036
Feb 27, 20264,040.004,155.004,000.004,000.004,000.00-2.20%158,534
Feb 26, 20264,190.004,220.004,070.004,090.004,090.00-2.39%96,453
Feb 25, 20264,220.004,270.004,130.004,190.004,190.00-0.71%76,517
Feb 24, 20264,200.004,280.004,185.004,220.004,220.000.36%72,032
Feb 23, 20264,200.004,300.004,130.004,205.004,205.001.82%97,106
Feb 20, 20264,085.004,205.004,050.004,130.004,130.000.24%80,345
Feb 19, 20264,185.004,185.004,070.004,120.004,120.001.10%95,979
Feb 13, 20264,195.004,200.004,050.004,075.004,075.00-2.86%97,310
Feb 12, 20264,255.004,300.004,190.004,195.004,195.00-1.76%84,347
Feb 11, 20264,270.004,360.004,150.004,270.004,270.00-46,679
Feb 10, 20264,220.004,320.004,210.004,270.004,270.000.12%54,331
Feb 9, 20264,085.004,330.004,080.004,265.004,265.005.18%103,817
Feb 6, 20264,150.004,190.003,885.004,055.004,055.00-2.29%162,547
Feb 5, 20264,295.004,345.004,145.004,150.004,150.00-4.27%151,860
Feb 4, 20264,270.004,400.004,160.004,335.004,335.003.21%139,353
Feb 3, 20264,165.004,285.004,140.004,200.004,200.001.45%120,467
Feb 2, 20264,260.004,500.004,105.004,140.004,140.00-3.50%196,919
Jan 30, 20264,360.004,485.004,260.004,290.004,290.00-2.72%139,691
Jan 29, 20264,315.004,500.004,240.004,410.004,410.000.80%190,612
Jan 28, 20264,375.004,470.004,350.004,375.004,375.00-187,934
Jan 27, 20264,685.004,770.004,375.004,375.004,375.00-4.16%230,218
Jan 26, 20264,560.004,715.004,445.004,565.004,565.000.11%201,053
Jan 23, 20264,895.004,895.004,315.004,560.004,560.008.57%811,535
Jan 22, 20264,120.004,270.004,080.004,200.004,200.002.07%102,171
Jan 21, 20264,300.004,305.004,075.004,115.004,115.00-5.40%204,098
Jan 20, 20264,350.004,470.004,240.004,350.004,350.00-0.68%131,346
Jan 19, 20264,545.004,550.004,255.004,380.004,380.00-3.52%175,952
Jan 16, 20264,455.004,620.004,370.004,540.004,540.001.00%152,671
Jan 15, 20264,505.004,715.004,420.004,495.004,495.00-1.43%100,467
Jan 14, 20264,695.004,745.004,510.004,560.004,560.00-4.20%243,817
Jan 13, 20264,775.004,825.004,650.004,760.004,760.00-0.31%133,335
Jan 12, 20264,890.004,925.004,700.004,775.004,775.00-2.55%250,096
Jan 9, 20265,180.005,200.004,855.004,900.004,900.00-5.41%245,602
Jan 8, 20264,935.005,250.004,935.005,180.005,180.002.57%268,531
Jan 7, 20264,980.005,090.004,880.005,050.005,050.001.00%172,391
Jan 6, 20265,000.005,090.004,900.005,000.005,000.00-1.77%194,052
Jan 5, 20265,220.005,280.004,950.005,090.005,090.00-1.36%331,837
Jan 2, 20264,785.005,380.004,760.005,160.005,160.007.72%661,908
Dec 30, 20255,080.005,470.004,680.004,790.004,790.00-3.13%1,018,766
Dec 29, 20254,800.005,660.004,710.004,945.004,945.007.50%2,235,423
Dec 26, 20254,810.005,160.004,600.004,600.004,600.002.22%1,777,216
Dec 24, 20254,300.004,720.004,230.004,500.004,500.006.64%536,281
Dec 23, 20254,600.004,745.004,220.004,220.004,220.00-6.53%509,773
Dec 22, 20254,600.004,695.004,420.004,515.004,515.002.61%341,054
Dec 19, 20254,160.004,475.004,100.004,400.004,400.006.54%177,090
Dec 18, 20254,010.004,170.004,010.004,130.004,130.001.72%115,513
Dec 17, 20254,315.004,315.004,005.004,060.004,060.00-5.03%135,741
Dec 16, 20254,450.004,450.004,275.004,275.004,275.00-4.04%113,315
Dec 15, 20254,280.004,575.004,210.004,455.004,455.004.09%368,276
Dec 12, 20254,345.004,345.004,140.004,280.004,280.000.47%129,885
Dec 11, 20254,115.004,360.004,115.004,260.004,260.003.02%128,852
Dec 10, 20254,185.004,230.004,120.004,135.004,135.00-2.48%46,139
Dec 9, 20254,025.004,365.003,905.004,240.004,240.008.03%253,460
Dec 8, 20254,030.004,030.003,915.003,925.003,925.00-1.13%52,110
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