Quratis Inc. (KOSDAQ:348080)
South Korea
· Delayed Price · Currency is KRW 848.00
-18.00 (-2.08%)
At close: Apr 28, 2026
Quratis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 843.00 | 850.00 | 817.00 | 850.00 | 850.00 | 0.24% | 174,318 |
| Apr 28, 2026 | 866.00 | 874.00 | 805.00 | 848.00 | 848.00 | -2.08% | 468,555 |
| Apr 27, 2026 | 878.00 | 905.00 | 859.00 | 866.00 | 866.00 | -1.14% | 413,222 |
| Apr 24, 2026 | 1,014.00 | 1,150.00 | 633.00 | 876.00 | 876.00 | -3.10% | 2,910,725 |
| Apr 23, 2026 | 945.00 | 964.00 | 900.00 | 904.00 | 904.00 | -3.83% | 223,241 |
| Apr 22, 2026 | 960.00 | 960.00 | 870.00 | 940.00 | 940.00 | 1.08% | 193,589 |
| Apr 21, 2026 | 940.00 | 944.00 | 850.00 | 930.00 | 930.00 | -1.06% | 354,808 |
| Apr 20, 2026 | 979.00 | 1,030.00 | 903.00 | 940.00 | 940.00 | -1.98% | 712,556 |
| Apr 17, 2026 | 830.00 | 1,000.00 | 819.00 | 959.00 | 959.00 | 15.68% | 977,960 |
| Apr 16, 2026 | 818.00 | 860.00 | 788.00 | 829.00 | 829.00 | 2.98% | 614,718 |
| Apr 15, 2026 | 889.00 | 890.00 | 753.00 | 805.00 | 805.00 | -11.73% | 2,139,982 |
| Apr 14, 2026 | 940.00 | 948.00 | 907.00 | 912.00 | 912.00 | -0.76% | 225,014 |
| Apr 13, 2026 | 920.00 | 930.00 | 900.00 | 919.00 | 919.00 | 0.22% | 72,287 |
| Apr 10, 2026 | 956.00 | 959.00 | 910.00 | 917.00 | 917.00 | -1.29% | 244,795 |
| Apr 9, 2026 | 955.00 | 958.00 | 921.00 | 929.00 | 929.00 | 0.87% | 74,413 |
| Apr 8, 2026 | 925.00 | 955.00 | 910.00 | 921.00 | 921.00 | 0.11% | 112,748 |
| Apr 7, 2026 | 884.00 | 923.00 | 884.00 | 920.00 | 920.00 | 4.07% | 132,497 |
| Apr 6, 2026 | 926.00 | 926.00 | 868.00 | 884.00 | 884.00 | -4.54% | 181,319 |
| Apr 3, 2026 | 961.00 | 974.00 | 908.00 | 926.00 | 926.00 | -2.32% | 183,965 |
| Apr 2, 2026 | 1,033.00 | 1,033.00 | 930.00 | 948.00 | 948.00 | -2.77% | 319,800 |
| Apr 1, 2026 | 979.00 | 994.00 | 920.00 | 975.00 | 975.00 | 5.29% | 153,404 |
| Mar 31, 2026 | 972.00 | 981.00 | 926.00 | 926.00 | 926.00 | -5.51% | 255,594 |
| Mar 30, 2026 | 1,030.00 | 1,030.00 | 979.00 | 980.00 | 980.00 | -4.85% | 130,887 |
| Mar 27, 2026 | 1,030.00 | 1,036.00 | 981.00 | 1,030.00 | 1,030.00 | 3.00% | 86,859 |
| Mar 26, 2026 | 1,042.00 | 1,050.00 | 995.00 | 1,000.00 | 1,000.00 | -0.50% | 161,605 |
| Mar 25, 2026 | 1,022.00 | 1,041.00 | 989.00 | 1,005.00 | 1,005.00 | -1.66% | 219,253 |
| Mar 24, 2026 | 1,005.00 | 1,039.00 | 964.00 | 1,022.00 | 1,022.00 | 2.10% | 333,022 |
| Mar 23, 2026 | 1,080.00 | 1,080.00 | 1,000.00 | 1,001.00 | 1,001.00 | -8.08% | 275,371 |
| Mar 20, 2026 | 1,091.00 | 1,129.00 | 1,077.00 | 1,089.00 | 1,089.00 | 0.28% | 125,569 |
| Mar 19, 2026 | 1,137.00 | 1,159.00 | 1,069.00 | 1,086.00 | 1,086.00 | -6.30% | 416,842 |
| Mar 18, 2026 | 1,150.00 | 1,255.00 | 1,110.00 | 1,159.00 | 1,159.00 | 1.05% | 506,925 |
| Mar 17, 2026 | 1,190.00 | 1,202.00 | 1,144.00 | 1,147.00 | 1,147.00 | -1.80% | 275,562 |
| Mar 16, 2026 | 1,297.00 | 1,297.00 | 1,164.00 | 1,168.00 | 1,168.00 | -9.11% | 580,841 |
| Mar 13, 2026 | 1,277.00 | 1,340.00 | 1,230.00 | 1,285.00 | 1,285.00 | 0.63% | 543,383 |
| Mar 12, 2026 | 1,280.00 | 1,385.00 | 1,220.00 | 1,277.00 | 1,277.00 | 3.91% | 985,679 |
| Mar 11, 2026 | 1,160.00 | 1,294.00 | 1,160.00 | 1,229.00 | 1,229.00 | 1.32% | 642,490 |
| Mar 10, 2026 | 1,267.00 | 1,267.00 | 1,100.00 | 1,213.00 | 1,213.00 | 0.50% | 940,851 |
| Mar 9, 2026 | 1,450.00 | 1,450.00 | 1,205.00 | 1,207.00 | 1,207.00 | -4.74% | 936,794 |
| Mar 6, 2026 | 1,243.00 | 1,308.00 | 1,195.00 | 1,267.00 | 1,267.00 | 1.93% | 935,143 |
| Mar 5, 2026 | 1,050.00 | 1,268.00 | 1,030.00 | 1,243.00 | 1,243.00 | 23.93% | 1,269,214 |
| Mar 4, 2026 | 1,095.00 | 1,095.00 | 976.00 | 1,003.00 | 1,003.00 | -8.40% | 397,717 |
| Mar 3, 2026 | 1,100.00 | 1,162.00 | 1,027.00 | 1,095.00 | 1,095.00 | -0.45% | 521,427 |
| Feb 27, 2026 | 1,015.00 | 1,138.00 | 983.00 | 1,100.00 | 1,100.00 | 11.34% | 961,991 |
| Feb 26, 2026 | 1,021.00 | 1,021.00 | 953.00 | 988.00 | 988.00 | -1.20% | 374,491 |
| Feb 25, 2026 | 997.00 | 1,031.00 | 982.00 | 1,000.00 | 1,000.00 | 0.30% | 157,731 |
| Feb 24, 2026 | 976.00 | 1,014.00 | 966.00 | 997.00 | 997.00 | 2.15% | 188,296 |
| Feb 23, 2026 | 974.00 | 1,015.00 | 929.00 | 976.00 | 976.00 | 0.93% | 196,979 |
| Feb 20, 2026 | 1,031.00 | 1,034.00 | 940.00 | 967.00 | 967.00 | -5.84% | 468,594 |
| Feb 19, 2026 | 1,065.00 | 1,065.00 | 1,015.00 | 1,027.00 | 1,027.00 | -3.57% | 242,040 |
| Feb 13, 2026 | 1,117.00 | 1,117.00 | 1,060.00 | 1,065.00 | 1,065.00 | -6.08% | 247,865 |
| Feb 12, 2026 | 1,119.00 | 1,175.00 | 1,103.00 | 1,134.00 | 1,134.00 | 2.25% | 201,272 |
| Feb 11, 2026 | 1,105.00 | 1,140.00 | 1,105.00 | 1,109.00 | 1,109.00 | 0.36% | 120,941 |
| Feb 10, 2026 | 1,080.00 | 1,120.00 | 1,080.00 | 1,105.00 | 1,105.00 | 1.66% | 76,084 |
| Feb 9, 2026 | 1,050.00 | 1,088.00 | 1,049.00 | 1,087.00 | 1,087.00 | 3.62% | 164,614 |
| Feb 6, 2026 | 1,051.00 | 1,100.00 | 1,011.00 | 1,049.00 | 1,049.00 | -7.17% | 316,355 |
| Feb 5, 2026 | 1,149.00 | 1,195.00 | 1,117.00 | 1,130.00 | 1,130.00 | -1.65% | 391,734 |
| Feb 4, 2026 | 1,120.00 | 1,157.00 | 1,082.00 | 1,149.00 | 1,149.00 | 5.80% | 343,989 |
| Feb 3, 2026 | 1,035.00 | 1,120.00 | 997.00 | 1,086.00 | 1,086.00 | 8.28% | 227,197 |
| Feb 2, 2026 | 1,012.00 | 1,029.00 | 980.00 | 1,003.00 | 1,003.00 | -0.89% | 189,589 |
| Jan 30, 2026 | 1,077.00 | 1,087.00 | 1,001.00 | 1,012.00 | 1,012.00 | -5.95% | 236,376 |
| Jan 29, 2026 | 1,058.00 | 1,094.00 | 1,031.00 | 1,076.00 | 1,076.00 | 1.70% | 239,403 |
| Jan 28, 2026 | 1,065.00 | 1,090.00 | 1,020.00 | 1,058.00 | 1,058.00 | -0.66% | 458,102 |
| Jan 27, 2026 | 1,083.00 | 1,095.00 | 1,056.00 | 1,065.00 | 1,065.00 | -1.66% | 199,201 |
| Jan 26, 2026 | 1,071.00 | 1,100.00 | 1,050.00 | 1,083.00 | 1,083.00 | 1.12% | 226,328 |
| Jan 23, 2026 | 1,056.00 | 1,118.00 | 1,020.00 | 1,071.00 | 1,071.00 | 0.56% | 159,514 |
| Jan 22, 2026 | 1,033.00 | 1,065.00 | 1,000.00 | 1,065.00 | 1,065.00 | 2.90% | 169,799 |
| Jan 21, 2026 | 1,040.00 | 1,095.00 | 1,025.00 | 1,035.00 | 1,035.00 | -5.13% | 246,204 |
| Jan 20, 2026 | 1,105.00 | 1,142.00 | 1,049.00 | 1,091.00 | 1,091.00 | 0.65% | 173,663 |
| Jan 19, 2026 | 1,080.00 | 1,169.00 | 1,035.00 | 1,084.00 | 1,084.00 | 4.43% | 330,518 |
| Jan 16, 2026 | 1,098.00 | 1,100.00 | 1,018.00 | 1,038.00 | 1,038.00 | -5.38% | 266,194 |
| Jan 15, 2026 | 1,093.00 | 1,130.00 | 1,060.00 | 1,097.00 | 1,097.00 | 1.86% | 114,696 |
| Jan 14, 2026 | 1,130.00 | 1,136.00 | 1,075.00 | 1,077.00 | 1,077.00 | -3.84% | 167,185 |
| Jan 13, 2026 | 1,166.00 | 1,166.00 | 1,117.00 | 1,120.00 | 1,120.00 | -3.95% | 170,442 |
| Jan 12, 2026 | 1,208.00 | 1,208.00 | 1,151.00 | 1,166.00 | 1,166.00 | -3.56% | 230,760 |
| Jan 9, 2026 | 1,211.00 | 1,231.00 | 1,174.00 | 1,209.00 | 1,209.00 | -0.08% | 278,786 |
| Jan 8, 2026 | 1,240.00 | 1,258.00 | 1,180.00 | 1,210.00 | 1,210.00 | -3.28% | 437,514 |
| Jan 7, 2026 | 1,270.00 | 1,349.00 | 1,202.00 | 1,251.00 | 1,251.00 | -1.50% | 464,649 |
| Jan 6, 2026 | 1,300.00 | 1,320.00 | 1,260.00 | 1,270.00 | 1,270.00 | -2.31% | 256,825 |
| Jan 5, 2026 | 1,345.00 | 1,345.00 | 1,250.00 | 1,300.00 | 1,300.00 | -0.46% | 296,033 |
| Jan 2, 2026 | 1,300.00 | 1,342.00 | 1,265.00 | 1,306.00 | 1,306.00 | 0.46% | 236,343 |
| Dec 30, 2025 | 1,320.00 | 1,390.00 | 1,262.00 | 1,300.00 | 1,300.00 | -1.52% | 283,826 |
| Dec 29, 2025 | 1,253.00 | 1,335.00 | 1,237.00 | 1,320.00 | 1,320.00 | 8.46% | 565,109 |
| Dec 26, 2025 | 1,165.00 | 1,217.00 | 1,146.00 | 1,217.00 | 1,217.00 | 4.91% | 439,607 |
| Dec 24, 2025 | 1,140.00 | 1,250.00 | 1,130.00 | 1,160.00 | 1,160.00 | - | 672,856 |
| Dec 23, 2025 | 1,185.00 | 1,195.00 | 1,154.00 | 1,160.00 | 1,160.00 | -2.60% | 295,963 |
| Dec 22, 2025 | 1,384.00 | 1,414.00 | 1,100.00 | 1,191.00 | 1,191.00 | -12.81% | 1,776,688 |
| Dec 19, 2025 | 1,440.00 | 1,469.00 | 1,320.00 | 1,366.00 | 1,366.00 | -1.01% | 1,630,521 |
| Dec 18, 2025 | 1,390.00 | 1,480.00 | 1,358.00 | 1,380.00 | 1,380.00 | -0.72% | 661,852 |
| Dec 17, 2025 | 1,292.00 | 1,410.00 | 1,250.00 | 1,390.00 | 1,390.00 | 5.70% | 1,012,718 |
| Dec 16, 2025 | 1,420.00 | 1,437.00 | 1,284.00 | 1,315.00 | 1,315.00 | -6.74% | 604,958 |
| Dec 15, 2025 | 1,415.00 | 1,485.00 | 1,377.00 | 1,410.00 | 1,410.00 | -0.35% | 1,134,340 |
| Dec 12, 2025 | 1,319.00 | 1,449.00 | 1,310.00 | 1,415.00 | 1,415.00 | 7.36% | 734,175 |
| Dec 11, 2025 | 1,318.00 | 1,480.00 | 1,303.00 | 1,318.00 | 1,318.00 | - | 1,387,507 |
| Dec 10, 2025 | 1,220.00 | 1,400.00 | 1,192.00 | 1,318.00 | 1,318.00 | 6.89% | 1,385,325 |
| Dec 9, 2025 | 1,158.00 | 1,236.00 | 1,130.00 | 1,233.00 | 1,233.00 | 6.48% | 538,243 |
| Dec 8, 2025 | 1,116.00 | 1,220.00 | 1,111.00 | 1,158.00 | 1,158.00 | 3.86% | 500,101 |
| Dec 5, 2025 | 1,193.00 | 1,240.00 | 1,115.00 | 1,115.00 | 1,115.00 | -4.70% | 917,391 |
| Dec 4, 2025 | 1,079.00 | 1,250.00 | 1,077.00 | 1,170.00 | 1,170.00 | 8.43% | 1,566,792 |
| Dec 3, 2025 | 1,077.00 | 1,150.00 | 1,045.00 | 1,079.00 | 1,079.00 | 0.19% | 727,626 |
| Dec 2, 2025 | 1,069.00 | 1,095.00 | 1,040.00 | 1,077.00 | 1,077.00 | 0.75% | 202,880 |