Quality Reliability Technology Inc. (KOSDAQ:405100)
South Korea
· Delayed Price · Currency is KRW 16,850
+320 (1.94%)
At close: Mar 6, 2026
KOSDAQ:405100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16,530.00 | 16,990.00 | 15,720.00 | 16,850.00 | 16,850.00 | 1.94% | 103,072 |
| Mar 5, 2026 | 15,470.00 | 16,880.00 | 15,100.00 | 16,530.00 | 16,530.00 | 15.27% | 112,413 |
| Mar 4, 2026 | 16,010.00 | 16,610.00 | 14,100.00 | 14,340.00 | 14,340.00 | -14.18% | 163,079 |
| Mar 3, 2026 | 17,020.00 | 18,250.00 | 16,710.00 | 16,710.00 | 16,710.00 | -6.44% | 138,294 |
| Feb 27, 2026 | 18,700.00 | 18,700.00 | 17,710.00 | 17,860.00 | 17,860.00 | -4.54% | 108,121 |
| Feb 26, 2026 | 18,950.00 | 19,150.00 | 18,410.00 | 18,710.00 | 18,710.00 | 0.59% | 98,709 |
| Feb 25, 2026 | 19,410.00 | 19,420.00 | 18,520.00 | 18,600.00 | 18,600.00 | -4.07% | 113,206 |
| Feb 24, 2026 | 18,160.00 | 19,990.00 | 17,870.00 | 19,390.00 | 19,390.00 | 6.77% | 306,676 |
| Feb 23, 2026 | 17,830.00 | 18,550.00 | 17,690.00 | 18,160.00 | 18,160.00 | 2.14% | 140,089 |
| Feb 20, 2026 | 18,450.00 | 18,450.00 | 17,710.00 | 17,780.00 | 17,780.00 | -2.58% | 77,178 |
| Feb 19, 2026 | 17,580.00 | 18,460.00 | 17,580.00 | 18,250.00 | 18,250.00 | 5.25% | 109,495 |
| Feb 13, 2026 | 17,780.00 | 17,790.00 | 17,190.00 | 17,340.00 | 17,340.00 | -2.69% | 76,584 |
| Feb 12, 2026 | 18,060.00 | 18,600.00 | 17,640.00 | 17,820.00 | 17,820.00 | -0.39% | 85,571 |
| Feb 11, 2026 | 18,370.00 | 18,420.00 | 17,330.00 | 17,890.00 | 17,890.00 | -2.61% | 157,678 |
| Feb 10, 2026 | 19,640.00 | 19,700.00 | 18,330.00 | 18,370.00 | 18,370.00 | -5.99% | 197,067 |
| Feb 9, 2026 | 18,150.00 | 20,250.00 | 17,920.00 | 19,540.00 | 19,540.00 | 10.77% | 317,777 |
| Feb 6, 2026 | 17,800.00 | 17,990.00 | 16,810.00 | 17,640.00 | 17,640.00 | -3.61% | 93,987 |
| Feb 5, 2026 | 18,430.00 | 19,080.00 | 17,880.00 | 18,300.00 | 18,300.00 | -2.14% | 157,925 |
| Feb 4, 2026 | 17,860.00 | 19,140.00 | 17,270.00 | 18,700.00 | 18,700.00 | 4.64% | 324,723 |
| Feb 3, 2026 | 17,680.00 | 18,200.00 | 17,320.00 | 17,870.00 | 17,870.00 | 3.90% | 132,587 |
| Feb 2, 2026 | 17,370.00 | 18,310.00 | 16,930.00 | 17,200.00 | 17,200.00 | -2.88% | 194,194 |
| Jan 30, 2026 | 17,710.00 | 18,380.00 | 17,060.00 | 17,710.00 | 17,710.00 | - | 362,435 |
| Jan 29, 2026 | 17,410.00 | 18,120.00 | 16,500.00 | 17,710.00 | 17,710.00 | 3.99% | 245,079 |
| Jan 28, 2026 | 16,790.00 | 17,110.00 | 16,520.00 | 17,030.00 | 17,030.00 | 4.03% | 213,075 |
| Jan 27, 2026 | 15,890.00 | 16,390.00 | 15,740.00 | 16,370.00 | 16,370.00 | 3.02% | 103,090 |
| Jan 26, 2026 | 15,600.00 | 15,900.00 | 15,490.00 | 15,890.00 | 15,890.00 | 2.32% | 76,587 |
| Jan 23, 2026 | 15,580.00 | 15,600.00 | 15,200.00 | 15,530.00 | 15,530.00 | 0.71% | 37,625 |
| Jan 22, 2026 | 15,400.00 | 15,600.00 | 15,165.00 | 15,420.00 | 15,420.00 | 1.11% | 53,093 |
| Jan 21, 2026 | 15,540.00 | 15,540.00 | 14,850.00 | 15,250.00 | 15,250.00 | -2.93% | 73,705 |
| Jan 20, 2026 | 15,540.00 | 16,080.00 | 15,020.00 | 15,710.00 | 15,710.00 | 0.58% | 80,452 |
| Jan 19, 2026 | 15,490.00 | 15,850.00 | 15,200.00 | 15,620.00 | 15,620.00 | 0.84% | 51,162 |
| Jan 16, 2026 | 15,930.00 | 15,930.00 | 15,470.00 | 15,490.00 | 15,490.00 | -1.40% | 58,523 |
| Jan 15, 2026 | 15,720.00 | 15,830.00 | 15,380.00 | 15,710.00 | 15,710.00 | -0.06% | 81,870 |
| Jan 14, 2026 | 16,000.00 | 16,370.00 | 15,620.00 | 15,720.00 | 15,720.00 | -1.26% | 64,043 |
| Jan 13, 2026 | 16,340.00 | 16,500.00 | 15,820.00 | 15,920.00 | 15,920.00 | -2.09% | 94,869 |
| Jan 12, 2026 | 15,800.00 | 16,500.00 | 15,800.00 | 16,260.00 | 16,260.00 | 4.23% | 132,680 |
| Jan 9, 2026 | 15,900.00 | 16,100.00 | 15,410.00 | 15,600.00 | 15,600.00 | -3.29% | 79,015 |
| Jan 8, 2026 | 16,570.00 | 16,670.00 | 16,000.00 | 16,130.00 | 16,130.00 | -2.66% | 95,673 |
| Jan 7, 2026 | 17,100.00 | 17,700.00 | 16,280.00 | 16,570.00 | 16,570.00 | -2.01% | 145,095 |
| Jan 6, 2026 | 17,050.00 | 17,120.00 | 16,690.00 | 16,910.00 | 16,910.00 | -1.23% | 86,701 |
| Jan 5, 2026 | 17,760.00 | 18,200.00 | 16,930.00 | 17,120.00 | 17,120.00 | -3.55% | 177,690 |
| Jan 2, 2026 | 15,920.00 | 17,790.00 | 15,920.00 | 17,750.00 | 17,750.00 | 11.64% | 318,565 |
| Dec 30, 2025 | 15,700.00 | 16,120.00 | 15,500.00 | 15,900.00 | 15,900.00 | 0.63% | 50,768 |
| Dec 29, 2025 | 15,900.00 | 15,940.00 | 15,500.00 | 15,800.00 | 15,800.00 | -0.25% | 61,354 |
| Dec 26, 2025 | 15,500.00 | 15,990.00 | 15,500.00 | 15,840.00 | 15,360.00 | 2.26% | 62,558 |
| Dec 24, 2025 | 15,460.00 | 15,910.00 | 15,000.00 | 15,490.00 | 15,020.61 | 0.19% | 42,629 |
| Dec 23, 2025 | 15,730.00 | 16,000.00 | 15,430.00 | 15,460.00 | 14,991.52 | -1.78% | 51,772 |
| Dec 22, 2025 | 15,280.00 | 16,140.00 | 15,280.00 | 15,740.00 | 15,263.03 | 4.24% | 116,336 |
| Dec 19, 2025 | 14,780.00 | 15,130.00 | 14,590.00 | 15,100.00 | 14,642.42 | 2.72% | 22,877 |
| Dec 18, 2025 | 14,440.00 | 14,790.00 | 14,100.00 | 14,700.00 | 14,254.55 | 1.73% | 29,635 |
| Dec 17, 2025 | 14,360.00 | 14,620.00 | 14,150.00 | 14,450.00 | 14,012.12 | 0.91% | 39,715 |
| Dec 16, 2025 | 15,130.00 | 15,210.00 | 14,320.00 | 14,320.00 | 13,886.06 | -5.10% | 84,969 |
| Dec 15, 2025 | 15,250.00 | 15,390.00 | 14,910.00 | 15,090.00 | 14,632.73 | -1.18% | 39,227 |
| Dec 12, 2025 | 14,980.00 | 15,330.00 | 14,810.00 | 15,270.00 | 14,807.27 | 2.76% | 42,282 |
| Dec 11, 2025 | 14,970.00 | 15,080.00 | 14,700.00 | 14,860.00 | 14,409.70 | 0.07% | 33,976 |
| Dec 10, 2025 | 14,880.00 | 15,150.00 | 14,790.00 | 14,850.00 | 14,400.00 | -0.20% | 37,737 |
| Dec 9, 2025 | 14,770.00 | 15,390.00 | 14,670.00 | 14,880.00 | 14,429.09 | 0.13% | 21,602 |
| Dec 8, 2025 | 14,860.00 | 14,970.00 | 14,700.00 | 14,860.00 | 14,409.70 | 0.07% | 29,234 |
| Dec 5, 2025 | 14,540.00 | 14,850.00 | 14,420.00 | 14,850.00 | 14,400.00 | 2.27% | 25,236 |
| Dec 4, 2025 | 14,890.00 | 14,890.00 | 14,510.00 | 14,520.00 | 14,080.00 | -2.35% | 36,404 |
| Dec 3, 2025 | 14,770.00 | 14,880.00 | 14,730.00 | 14,870.00 | 14,419.39 | 0.75% | 25,724 |
| Dec 2, 2025 | 14,850.00 | 14,920.00 | 14,670.00 | 14,760.00 | 14,312.73 | -0.54% | 30,171 |
| Dec 1, 2025 | 14,560.00 | 15,050.00 | 14,560.00 | 14,840.00 | 14,390.30 | 2.27% | 40,222 |
| Nov 28, 2025 | 14,290.00 | 14,660.00 | 14,250.00 | 14,510.00 | 14,070.30 | 1.26% | 22,456 |
| Nov 27, 2025 | 14,320.00 | 14,540.00 | 14,130.00 | 14,330.00 | 13,895.76 | 0.14% | 19,381 |
| Nov 26, 2025 | 14,600.00 | 14,620.00 | 14,100.00 | 14,310.00 | 13,876.36 | 0.77% | 23,097 |
| Nov 25, 2025 | 13,790.00 | 14,700.00 | 13,790.00 | 14,200.00 | 13,769.70 | 4.03% | 39,765 |
| Nov 24, 2025 | 13,850.00 | 13,990.00 | 13,570.00 | 13,650.00 | 13,236.36 | -0.36% | 20,721 |
| Nov 21, 2025 | 14,000.00 | 14,150.00 | 13,660.00 | 13,700.00 | 13,284.85 | -5.71% | 73,686 |
| Nov 20, 2025 | 14,360.00 | 14,780.00 | 14,300.00 | 14,530.00 | 14,089.70 | 2.32% | 26,709 |
| Nov 19, 2025 | 14,560.00 | 14,620.00 | 14,080.00 | 14,200.00 | 13,769.70 | -2.47% | 52,367 |
| Nov 18, 2025 | 15,000.00 | 15,410.00 | 14,500.00 | 14,560.00 | 14,118.79 | -4.59% | 69,646 |
| Nov 17, 2025 | 15,430.00 | 15,750.00 | 14,900.00 | 15,260.00 | 14,797.58 | -0.26% | 65,490 |
| Nov 14, 2025 | 15,830.00 | 15,830.00 | 15,300.00 | 15,300.00 | 14,836.36 | -4.08% | 83,450 |
| Nov 13, 2025 | 15,970.00 | 16,370.00 | 15,690.00 | 15,950.00 | 15,466.67 | -0.13% | 66,661 |
| Nov 12, 2025 | 16,250.00 | 16,250.00 | 15,700.00 | 15,970.00 | 15,486.06 | -1.18% | 77,186 |
| Nov 11, 2025 | 16,500.00 | 16,980.00 | 15,950.00 | 16,160.00 | 15,670.30 | -2.06% | 224,757 |
| Nov 10, 2025 | 15,120.00 | 18,610.00 | 15,000.00 | 16,500.00 | 16,000.00 | 9.13% | 2,011,643 |
| Nov 7, 2025 | 15,600.00 | 15,740.00 | 14,950.00 | 15,120.00 | 14,661.82 | -4.00% | 62,636 |
| Nov 6, 2025 | 15,520.00 | 15,890.00 | 15,280.00 | 15,750.00 | 15,272.73 | 2.87% | 50,564 |
| Nov 5, 2025 | 15,840.00 | 15,840.00 | 14,600.00 | 15,310.00 | 14,846.06 | -3.47% | 90,545 |
| Nov 4, 2025 | 16,010.00 | 16,200.00 | 15,730.00 | 15,860.00 | 15,379.39 | -0.75% | 75,417 |
| Nov 3, 2025 | 16,200.00 | 16,240.00 | 15,890.00 | 15,980.00 | 15,495.76 | -0.68% | 70,122 |
| Oct 31, 2025 | 16,300.00 | 16,300.00 | 15,940.00 | 16,090.00 | 15,602.42 | -0.56% | 55,109 |
| Oct 30, 2025 | 16,410.00 | 16,600.00 | 16,010.00 | 16,180.00 | 15,689.70 | -1.28% | 79,727 |
| Oct 29, 2025 | 16,280.00 | 16,650.00 | 16,270.00 | 16,390.00 | 15,893.33 | 0.74% | 65,234 |
| Oct 28, 2025 | 16,800.00 | 16,800.00 | 16,250.00 | 16,270.00 | 15,776.97 | -2.34% | 61,962 |
| Oct 27, 2025 | 16,800.00 | 16,910.00 | 16,520.00 | 16,660.00 | 16,155.15 | 2.65% | 92,396 |
| Oct 24, 2025 | 16,400.00 | 16,530.00 | 16,010.00 | 16,230.00 | 15,738.18 | 0.25% | 52,488 |
| Oct 23, 2025 | 16,370.00 | 16,470.00 | 15,950.00 | 16,190.00 | 15,699.39 | -1.28% | 46,033 |
| Oct 22, 2025 | 16,350.00 | 16,420.00 | 15,700.00 | 16,400.00 | 15,903.03 | 0.37% | 76,467 |
| Oct 21, 2025 | 16,870.00 | 17,200.00 | 16,330.00 | 16,340.00 | 15,844.85 | -3.14% | 114,911 |
| Oct 20, 2025 | 17,400.00 | 17,400.00 | 16,700.00 | 16,870.00 | 16,358.79 | -2.15% | 107,744 |
| Oct 17, 2025 | 17,000.00 | 17,680.00 | 16,680.00 | 17,240.00 | 16,717.58 | 2.31% | 252,112 |
| Oct 16, 2025 | 17,050.00 | 17,120.00 | 16,690.00 | 16,850.00 | 16,339.39 | -1.12% | 69,744 |
| Oct 15, 2025 | 16,540.00 | 17,280.00 | 16,540.00 | 17,040.00 | 16,523.64 | 3.21% | 93,284 |
| Oct 14, 2025 | 18,190.00 | 18,190.00 | 16,500.00 | 16,510.00 | 16,009.70 | -7.46% | 236,209 |
| Oct 13, 2025 | 17,350.00 | 17,900.00 | 17,050.00 | 17,840.00 | 17,299.39 | 0.11% | 146,653 |
| Oct 10, 2025 | 19,000.00 | 19,000.00 | 17,600.00 | 17,820.00 | 17,280.00 | -3.47% | 356,385 |
| Oct 2, 2025 | 17,430.00 | 18,770.00 | 17,250.00 | 18,460.00 | 17,900.61 | 8.40% | 559,900 |