Qualitas Semiconductor (KOSDAQ:432720)
South Korea
· Delayed Price · Currency is KRW 13,960
-150 (-1.06%)
At close: Dec 5, 2025
Qualitas Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,090.00 | 14,090.00 | 13,800.00 | 13,960.00 | 13,960.00 | -1.06% | 71,164 |
| Dec 4, 2025 | 14,540.00 | 14,550.00 | 14,020.00 | 14,110.00 | 14,110.00 | -3.95% | 62,881 |
| Dec 3, 2025 | 14,700.00 | 14,780.00 | 14,520.00 | 14,690.00 | 14,690.00 | 1.66% | 50,116 |
| Dec 2, 2025 | 14,990.00 | 14,990.00 | 14,430.00 | 14,450.00 | 14,450.00 | -0.21% | 60,837 |
| Dec 1, 2025 | 14,910.00 | 14,920.00 | 14,420.00 | 14,480.00 | 14,480.00 | 1.97% | 87,339 |
| Nov 28, 2025 | 13,870.00 | 14,430.00 | 13,870.00 | 14,200.00 | 14,200.00 | 2.60% | 71,658 |
| Nov 27, 2025 | 14,200.00 | 14,240.00 | 13,730.00 | 13,840.00 | 13,840.00 | 0.22% | 55,301 |
| Nov 26, 2025 | 13,840.00 | 14,000.00 | 13,460.00 | 13,810.00 | 13,810.00 | 4.15% | 52,260 |
| Nov 25, 2025 | 13,690.00 | 13,900.00 | 13,250.00 | 13,260.00 | 13,260.00 | 0.61% | 61,099 |
| Nov 24, 2025 | 13,740.00 | 13,740.00 | 13,050.00 | 13,180.00 | 13,180.00 | -2.37% | 61,234 |
| Nov 21, 2025 | 13,680.00 | 13,890.00 | 13,450.00 | 13,500.00 | 13,500.00 | -6.32% | 76,321 |
| Nov 20, 2025 | 14,520.00 | 14,650.00 | 14,210.00 | 14,410.00 | 14,410.00 | 3.67% | 75,502 |
| Nov 19, 2025 | 14,250.00 | 14,850.00 | 13,650.00 | 13,900.00 | 13,900.00 | -2.46% | 80,232 |
| Nov 18, 2025 | 15,280.00 | 15,360.00 | 14,230.00 | 14,250.00 | 14,250.00 | -8.65% | 107,197 |
| Nov 17, 2025 | 15,640.00 | 15,700.00 | 15,240.00 | 15,600.00 | 15,600.00 | 2.36% | 56,828 |
| Nov 14, 2025 | 15,660.00 | 15,820.00 | 15,200.00 | 15,240.00 | 15,240.00 | -5.63% | 90,708 |
| Nov 13, 2025 | 16,090.00 | 16,310.00 | 15,710.00 | 16,150.00 | 16,150.00 | 2.22% | 114,882 |
| Nov 12, 2025 | 15,300.00 | 15,880.00 | 15,000.00 | 15,800.00 | 15,800.00 | 3.34% | 89,607 |
| Nov 11, 2025 | 15,750.00 | 15,980.00 | 15,090.00 | 15,290.00 | 15,290.00 | -0.78% | 99,391 |
| Nov 10, 2025 | 15,200.00 | 15,480.00 | 14,870.00 | 15,410.00 | 15,410.00 | 0.92% | 69,846 |
| Nov 7, 2025 | 15,360.00 | 15,670.00 | 14,950.00 | 15,270.00 | 15,270.00 | -4.68% | 123,119 |
| Nov 6, 2025 | 16,450.00 | 16,550.00 | 15,770.00 | 16,020.00 | 16,020.00 | 0.06% | 78,250 |
| Nov 5, 2025 | 16,400.00 | 16,570.00 | 15,500.00 | 16,010.00 | 16,010.00 | -5.93% | 185,369 |
| Nov 4, 2025 | 17,900.00 | 17,900.00 | 16,880.00 | 17,020.00 | 17,020.00 | -4.22% | 238,986 |
| Nov 3, 2025 | 17,060.00 | 17,770.00 | 16,820.00 | 17,770.00 | 17,770.00 | 6.92% | 221,547 |
| Oct 31, 2025 | 16,790.00 | 16,790.00 | 16,290.00 | 16,620.00 | 16,620.00 | -1.13% | 122,211 |
| Oct 30, 2025 | 17,230.00 | 17,470.00 | 16,640.00 | 16,810.00 | 16,810.00 | -3.28% | 184,252 |
| Oct 29, 2025 | 17,710.00 | 17,770.00 | 17,140.00 | 17,380.00 | 17,380.00 | -0.29% | 164,810 |
| Oct 28, 2025 | 17,920.00 | 17,950.00 | 17,300.00 | 17,430.00 | 17,430.00 | -1.53% | 198,025 |
| Oct 27, 2025 | 17,550.00 | 17,920.00 | 17,290.00 | 17,700.00 | 17,700.00 | 3.39% | 220,584 |
| Oct 24, 2025 | 17,640.00 | 17,700.00 | 17,030.00 | 17,120.00 | 17,120.00 | 0.12% | 140,996 |
| Oct 23, 2025 | 17,090.00 | 17,390.00 | 16,810.00 | 17,100.00 | 17,100.00 | -1.95% | 97,725 |
| Oct 22, 2025 | 17,220.00 | 17,560.00 | 16,650.00 | 17,440.00 | 17,440.00 | 0.11% | 139,625 |
| Oct 21, 2025 | 18,420.00 | 18,430.00 | 17,350.00 | 17,420.00 | 17,420.00 | -3.97% | 225,655 |
| Oct 20, 2025 | 17,850.00 | 18,140.00 | 17,410.00 | 18,140.00 | 18,140.00 | 4.55% | 223,107 |
| Oct 17, 2025 | 17,660.00 | 18,090.00 | 17,210.00 | 17,350.00 | 17,350.00 | -5.76% | 298,129 |
| Oct 16, 2025 | 18,580.00 | 18,800.00 | 18,300.00 | 18,410.00 | 18,410.00 | -1.45% | 335,016 |
| Oct 15, 2025 | 18,250.00 | 18,700.00 | 17,820.00 | 18,680.00 | 18,680.00 | 2.92% | 464,988 |
| Oct 14, 2025 | 19,600.00 | 19,610.00 | 17,430.00 | 18,150.00 | 18,150.00 | 3.18% | 963,179 |
| Oct 13, 2025 | 16,340.00 | 17,590.00 | 16,300.00 | 17,590.00 | 17,590.00 | 1.09% | 367,870 |
| Oct 10, 2025 | 18,350.00 | 18,550.00 | 17,090.00 | 17,400.00 | 17,400.00 | 3.69% | 763,353 |
| Oct 2, 2025 | 16,010.00 | 17,890.00 | 15,980.00 | 16,780.00 | 16,780.00 | 9.17% | 2,130,071 |
| Oct 1, 2025 | 15,360.00 | 15,960.00 | 15,040.00 | 15,370.00 | 15,370.00 | 7.86% | 705,659 |
| Sep 30, 2025 | 14,540.00 | 14,780.00 | 14,220.00 | 14,250.00 | 14,250.00 | -1.11% | 53,468 |
| Sep 29, 2025 | 14,280.00 | 14,490.00 | 14,120.00 | 14,410.00 | 14,410.00 | 1.84% | 65,754 |
| Sep 26, 2025 | 14,710.00 | 14,760.00 | 14,010.00 | 14,150.00 | 14,150.00 | -5.29% | 118,562 |
| Sep 25, 2025 | 15,120.00 | 15,310.00 | 14,880.00 | 14,940.00 | 14,940.00 | -3.30% | 102,947 |
| Sep 24, 2025 | 15,190.00 | 15,500.00 | 14,810.00 | 15,450.00 | 15,450.00 | -1.15% | 184,346 |
| Sep 23, 2025 | 16,410.00 | 16,440.00 | 15,310.00 | 15,630.00 | 15,630.00 | -2.37% | 302,799 |
| Sep 22, 2025 | 15,500.00 | 16,080.00 | 15,180.00 | 16,010.00 | 16,010.00 | 4.85% | 377,951 |
| Sep 19, 2025 | 16,150.00 | 16,290.00 | 15,190.00 | 15,270.00 | 15,270.00 | 2.48% | 623,532 |
| Sep 18, 2025 | 14,150.00 | 15,230.00 | 13,900.00 | 14,900.00 | 14,900.00 | 5.75% | 391,812 |
| Sep 17, 2025 | 14,080.00 | 14,270.00 | 13,560.00 | 14,090.00 | 14,090.00 | -1.81% | 88,994 |
| Sep 16, 2025 | 14,290.00 | 14,390.00 | 13,950.00 | 14,350.00 | 14,350.00 | 0.77% | 97,149 |
| Sep 15, 2025 | 14,300.00 | 14,430.00 | 13,900.00 | 14,240.00 | 14,240.00 | 2.15% | 104,039 |
| Sep 12, 2025 | 13,970.00 | 14,310.00 | 13,830.00 | 13,940.00 | 13,940.00 | 1.31% | 126,077 |
| Sep 11, 2025 | 14,090.00 | 14,190.00 | 13,710.00 | 13,760.00 | 13,760.00 | 0.22% | 81,761 |
| Sep 10, 2025 | 13,800.00 | 13,890.00 | 13,560.00 | 13,730.00 | 13,730.00 | 0.29% | 68,639 |
| Sep 9, 2025 | 13,700.00 | 13,790.00 | 13,500.00 | 13,690.00 | 13,690.00 | 4.50% | 98,878 |
| Sep 8, 2025 | 13,210.00 | 13,260.00 | 12,950.00 | 13,100.00 | 13,100.00 | 0.61% | 47,395 |
| Sep 5, 2025 | 13,450.00 | 13,670.00 | 12,930.00 | 13,020.00 | 13,020.00 | 3.99% | 156,092 |
| Sep 4, 2025 | 12,530.00 | 12,800.00 | 12,510.00 | 12,520.00 | 12,520.00 | 0.56% | 36,456 |
| Sep 3, 2025 | 12,360.00 | 12,550.00 | 12,320.00 | 12,450.00 | 12,450.00 | -0.80% | 37,763 |
| Sep 2, 2025 | 12,330.00 | 12,690.00 | 12,280.00 | 12,550.00 | 12,550.00 | 1.78% | 35,373 |
| Sep 1, 2025 | 12,580.00 | 12,780.00 | 12,320.00 | 12,330.00 | 12,330.00 | -5.73% | 40,327 |
| Aug 29, 2025 | 12,990.00 | 13,290.00 | 12,920.00 | 13,080.00 | 13,080.00 | 1.00% | 48,167 |
| Aug 28, 2025 | 13,000.00 | 13,300.00 | 12,900.00 | 12,950.00 | 12,950.00 | -1.75% | 32,994 |
| Aug 27, 2025 | 12,970.00 | 13,480.00 | 12,890.00 | 13,180.00 | 13,180.00 | 1.78% | 51,031 |
| Aug 26, 2025 | 12,980.00 | 13,020.00 | 12,830.00 | 12,950.00 | 12,950.00 | -1.52% | 24,972 |
| Aug 25, 2025 | 12,580.00 | 13,500.00 | 12,520.00 | 13,150.00 | 13,150.00 | 6.05% | 102,182 |
| Aug 22, 2025 | 12,300.00 | 12,440.00 | 12,280.00 | 12,400.00 | 12,400.00 | 1.64% | 16,807 |
| Aug 21, 2025 | 12,510.00 | 12,530.00 | 12,190.00 | 12,200.00 | 12,200.00 | -0.97% | 26,605 |
| Aug 20, 2025 | 12,480.00 | 12,810.00 | 12,120.00 | 12,320.00 | 12,320.00 | -4.20% | 67,501 |
| Aug 19, 2025 | 13,170.00 | 13,450.00 | 12,780.00 | 12,860.00 | 12,860.00 | -2.13% | 47,337 |
| Aug 18, 2025 | 13,690.00 | 13,730.00 | 12,800.00 | 13,140.00 | 13,140.00 | -4.16% | 67,807 |
| Aug 14, 2025 | 13,890.00 | 13,890.00 | 13,710.00 | 13,710.00 | 13,710.00 | -1.37% | 48,129 |
| Aug 13, 2025 | 13,990.00 | 14,160.00 | 13,840.00 | 13,900.00 | 13,900.00 | 0.29% | 43,064 |
| Aug 12, 2025 | 13,960.00 | 14,130.00 | 13,810.00 | 13,860.00 | 13,860.00 | -1.21% | 61,125 |
| Aug 11, 2025 | 14,150.00 | 14,230.00 | 14,010.00 | 14,030.00 | 14,030.00 | -0.07% | 39,239 |
| Aug 8, 2025 | 14,020.00 | 14,370.00 | 14,020.00 | 14,040.00 | 14,040.00 | 0.50% | 67,365 |
| Aug 7, 2025 | 14,280.00 | 14,280.00 | 13,920.00 | 13,970.00 | 13,970.00 | 0.65% | 53,851 |
| Aug 6, 2025 | 13,830.00 | 13,990.00 | 13,670.00 | 13,880.00 | 13,880.00 | -0.50% | 47,128 |
| Aug 5, 2025 | 14,010.00 | 14,280.00 | 13,890.00 | 13,950.00 | 13,950.00 | 0.87% | 48,468 |
| Aug 4, 2025 | 13,700.00 | 13,950.00 | 13,600.00 | 13,830.00 | 13,830.00 | 0.95% | 53,117 |
| Aug 1, 2025 | 14,160.00 | 14,380.00 | 13,700.00 | 13,700.00 | 13,700.00 | -6.23% | 125,618 |
| Jul 31, 2025 | 15,180.00 | 15,240.00 | 14,500.00 | 14,610.00 | 14,610.00 | -2.47% | 138,214 |
| Jul 30, 2025 | 15,000.00 | 15,750.00 | 14,980.00 | 14,980.00 | 14,980.00 | 1.49% | 547,139 |
| Jul 29, 2025 | 14,980.00 | 15,010.00 | 14,490.00 | 14,760.00 | 14,760.00 | -5.51% | 253,959 |
| Jul 28, 2025 | 13,940.00 | 16,160.00 | 13,800.00 | 15,620.00 | 15,620.00 | 15.11% | 1,744,529 |
| Jul 25, 2025 | 13,900.00 | 13,980.00 | 13,550.00 | 13,570.00 | 13,570.00 | -2.51% | 49,403 |
| Jul 24, 2025 | 14,290.00 | 14,320.00 | 13,910.00 | 13,920.00 | 13,920.00 | - | 41,193 |
| Jul 23, 2025 | 14,220.00 | 14,220.00 | 13,600.00 | 13,920.00 | 13,920.00 | -2.18% | 87,905 |
| Jul 22, 2025 | 14,760.00 | 14,820.00 | 14,100.00 | 14,230.00 | 14,230.00 | -3.07% | 76,501 |
| Jul 21, 2025 | 14,880.00 | 14,970.00 | 14,670.00 | 14,680.00 | 14,680.00 | -0.94% | 52,294 |
| Jul 18, 2025 | 15,130.00 | 15,130.00 | 14,770.00 | 14,820.00 | 14,820.00 | -2.88% | 79,883 |
| Jul 17, 2025 | 15,190.00 | 15,270.00 | 14,590.00 | 15,260.00 | 15,260.00 | - | 164,064 |
| Jul 16, 2025 | 15,350.00 | 15,470.00 | 14,910.00 | 15,260.00 | 15,260.00 | 3.67% | 260,101 |
| Jul 15, 2025 | 14,190.00 | 14,720.00 | 14,010.00 | 14,720.00 | 14,720.00 | 3.74% | 88,083 |
| Jul 14, 2025 | 14,550.00 | 14,580.00 | 14,120.00 | 14,190.00 | 14,190.00 | -2.41% | 44,861 |
| Jul 11, 2025 | 14,410.00 | 14,770.00 | 14,370.00 | 14,540.00 | 14,540.00 | 1.96% | 52,894 |