QuadMedicine, Inc. (KOSDAQ:464490)
South Korea
· Delayed Price · Currency is KRW 14,010
-320 (-2.23%)
At close: Apr 28, 2026
QuadMedicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14,040.00 | 14,100.00 | 13,670.00 | 13,800.00 | 13,800.00 | -1.50% | 67,079 |
| Apr 28, 2026 | 14,060.00 | 14,160.00 | 13,650.00 | 14,010.00 | 14,010.00 | -2.23% | 90,386 |
| Apr 27, 2026 | 13,320.00 | 14,800.00 | 13,320.00 | 14,330.00 | 14,330.00 | 8.31% | 396,915 |
| Apr 24, 2026 | 12,950.00 | 13,340.00 | 12,610.00 | 13,230.00 | 13,230.00 | 1.61% | 80,382 |
| Apr 23, 2026 | 12,800.00 | 13,290.00 | 12,580.00 | 13,020.00 | 13,020.00 | 2.12% | 102,492 |
| Apr 22, 2026 | 12,880.00 | 12,940.00 | 12,540.00 | 12,750.00 | 12,750.00 | -1.01% | 100,116 |
| Apr 21, 2026 | 13,140.00 | 13,320.00 | 12,740.00 | 12,880.00 | 12,880.00 | -2.28% | 157,912 |
| Apr 20, 2026 | 13,500.00 | 13,500.00 | 13,100.00 | 13,180.00 | 13,180.00 | -2.01% | 57,010 |
| Apr 17, 2026 | 13,850.00 | 13,950.00 | 13,250.00 | 13,450.00 | 13,450.00 | -1.47% | 91,982 |
| Apr 16, 2026 | 13,720.00 | 14,060.00 | 13,600.00 | 13,650.00 | 13,650.00 | 0.44% | 63,076 |
| Apr 15, 2026 | 13,500.00 | 13,730.00 | 13,280.00 | 13,590.00 | 13,590.00 | 1.87% | 86,379 |
| Apr 14, 2026 | 13,320.00 | 13,440.00 | 13,150.00 | 13,340.00 | 13,340.00 | 2.62% | 62,364 |
| Apr 13, 2026 | 13,060.00 | 13,650.00 | 12,830.00 | 13,000.00 | 13,000.00 | -1.14% | 68,951 |
| Apr 10, 2026 | 13,320.00 | 13,400.00 | 13,070.00 | 13,150.00 | 13,150.00 | -1.87% | 120,510 |
| Apr 9, 2026 | 13,850.00 | 14,065.00 | 13,220.00 | 13,400.00 | 13,400.00 | -3.25% | 71,294 |
| Apr 8, 2026 | 13,850.00 | 13,930.00 | 13,520.00 | 13,850.00 | 13,850.00 | 4.53% | 44,494 |
| Apr 7, 2026 | 13,730.00 | 14,050.00 | 12,990.00 | 13,250.00 | 13,250.00 | -0.30% | 68,130 |
| Apr 6, 2026 | 13,530.00 | 14,040.00 | 12,920.00 | 13,290.00 | 13,290.00 | -0.30% | 77,701 |
| Apr 3, 2026 | 13,470.00 | 13,650.00 | 13,250.00 | 13,330.00 | 13,330.00 | 1.21% | 48,322 |
| Apr 2, 2026 | 14,500.00 | 14,500.00 | 12,910.00 | 13,170.00 | 13,170.00 | -7.90% | 156,082 |
| Apr 1, 2026 | 13,810.00 | 14,460.00 | 13,630.00 | 14,300.00 | 14,300.00 | 8.33% | 77,114 |
| Mar 31, 2026 | 13,490.00 | 13,880.00 | 13,100.00 | 13,200.00 | 13,200.00 | -3.72% | 67,962 |
| Mar 30, 2026 | 13,700.00 | 14,440.00 | 13,450.00 | 13,710.00 | 13,710.00 | -3.45% | 166,457 |
| Mar 27, 2026 | 14,140.00 | 14,440.00 | 13,820.00 | 14,200.00 | 14,200.00 | -0.98% | 67,380 |
| Mar 26, 2026 | 14,800.00 | 15,110.00 | 14,310.00 | 14,340.00 | 14,340.00 | -1.78% | 117,058 |
| Mar 25, 2026 | 14,350.00 | 14,700.00 | 14,350.00 | 14,600.00 | 14,600.00 | 1.74% | 61,285 |
| Mar 24, 2026 | 14,450.00 | 14,950.00 | 14,200.00 | 14,350.00 | 14,350.00 | 3.02% | 98,512 |
| Mar 23, 2026 | 14,930.00 | 15,250.00 | 13,930.00 | 13,930.00 | 13,930.00 | -9.01% | 180,306 |
| Mar 20, 2026 | 15,270.00 | 15,800.00 | 15,010.00 | 15,310.00 | 15,310.00 | 1.73% | 127,864 |
| Mar 19, 2026 | 15,340.00 | 15,750.00 | 15,030.00 | 15,050.00 | 15,050.00 | -3.22% | 137,293 |
| Mar 18, 2026 | 16,280.00 | 16,280.00 | 15,420.00 | 15,550.00 | 15,550.00 | -2.14% | 157,022 |
| Mar 17, 2026 | 16,250.00 | 16,570.00 | 15,810.00 | 15,890.00 | 15,890.00 | -0.75% | 174,281 |
| Mar 16, 2026 | 16,370.00 | 16,640.00 | 15,810.00 | 16,010.00 | 16,010.00 | -3.38% | 268,628 |
| Mar 13, 2026 | 15,780.00 | 17,120.00 | 15,500.00 | 16,570.00 | 16,570.00 | 2.16% | 404,183 |
| Mar 12, 2026 | 15,500.00 | 16,450.00 | 14,900.00 | 16,220.00 | 16,220.00 | 3.38% | 313,329 |
| Mar 11, 2026 | 15,310.00 | 16,450.00 | 15,210.00 | 15,690.00 | 15,690.00 | 2.48% | 211,667 |
| Mar 10, 2026 | 15,550.00 | 15,690.00 | 14,850.00 | 15,310.00 | 15,310.00 | 2.75% | 181,893 |
| Mar 9, 2026 | 15,120.00 | 15,600.00 | 14,490.00 | 14,900.00 | 14,900.00 | -8.14% | 256,739 |
| Mar 6, 2026 | 15,900.00 | 16,560.00 | 15,400.00 | 16,220.00 | 16,220.00 | 2.01% | 184,692 |
| Mar 5, 2026 | 15,500.00 | 16,300.00 | 15,400.00 | 15,900.00 | 15,900.00 | 12.69% | 290,618 |
| Mar 4, 2026 | 16,580.00 | 16,820.00 | 13,970.00 | 14,110.00 | 14,110.00 | -17.68% | 488,816 |
| Mar 3, 2026 | 18,100.00 | 19,020.00 | 17,050.00 | 17,140.00 | 17,140.00 | -9.41% | 439,561 |
| Feb 27, 2026 | 18,200.00 | 20,300.00 | 17,770.00 | 18,920.00 | 18,920.00 | 4.88% | 1,576,865 |
| Feb 26, 2026 | 19,000.00 | 19,000.00 | 17,940.00 | 18,040.00 | 18,040.00 | -3.37% | 355,513 |
| Feb 25, 2026 | 19,620.00 | 20,850.00 | 18,580.00 | 18,670.00 | 18,670.00 | -1.32% | 1,613,916 |
| Feb 24, 2026 | 17,510.00 | 19,240.00 | 17,420.00 | 18,920.00 | 18,920.00 | 9.36% | 1,599,223 |
| Feb 23, 2026 | 18,050.00 | 18,050.00 | 16,800.00 | 17,300.00 | 17,300.00 | -1.98% | 502,223 |
| Feb 20, 2026 | 18,550.00 | 19,180.00 | 17,480.00 | 17,650.00 | 17,650.00 | -3.87% | 566,712 |
| Feb 19, 2026 | 18,500.00 | 19,290.00 | 17,690.00 | 18,360.00 | 18,360.00 | -0.33% | 482,157 |
| Feb 13, 2026 | 19,270.00 | 20,150.00 | 18,380.00 | 18,420.00 | 18,420.00 | -3.56% | 886,358 |
| Feb 12, 2026 | 19,000.00 | 19,750.00 | 18,650.00 | 19,100.00 | 19,100.00 | -1.50% | 719,144 |
| Feb 11, 2026 | 17,900.00 | 20,100.00 | 17,890.00 | 19,390.00 | 19,390.00 | 8.63% | 2,729,388 |
| Feb 10, 2026 | 16,240.00 | 18,430.00 | 16,240.00 | 17,850.00 | 17,850.00 | 10.19% | 2,918,421 |
| Feb 9, 2026 | 16,810.00 | 17,250.00 | 15,980.00 | 16,200.00 | 16,200.00 | -1.94% | 671,461 |
| Feb 6, 2026 | 17,870.00 | 18,100.00 | 16,280.00 | 16,520.00 | 16,520.00 | -10.85% | 1,177,575 |
| Feb 5, 2026 | 17,160.00 | 20,300.00 | 16,300.00 | 18,530.00 | 18,530.00 | 8.05% | 5,860,199 |
| Feb 4, 2026 | 17,570.00 | 17,790.00 | 16,630.00 | 17,150.00 | 17,150.00 | -3.11% | 1,093,482 |
| Feb 3, 2026 | 15,390.00 | 18,670.00 | 15,380.00 | 17,700.00 | 17,700.00 | 18.00% | 8,470,683 |
| Feb 2, 2026 | 13,400.00 | 16,750.00 | 13,200.00 | 15,000.00 | 15,000.00 | 11.28% | 4,592,384 |
| Jan 30, 2026 | 14,270.00 | 14,280.00 | 13,380.00 | 13,480.00 | 13,480.00 | -6.19% | 423,009 |
| Jan 29, 2026 | 14,950.00 | 15,240.00 | 14,230.00 | 14,370.00 | 14,370.00 | -3.88% | 406,578 |
| Jan 28, 2026 | 14,740.00 | 15,430.00 | 14,320.00 | 14,950.00 | 14,950.00 | 1.29% | 612,893 |
| Jan 27, 2026 | 14,800.00 | 15,150.00 | 14,320.00 | 14,760.00 | 14,760.00 | -1.93% | 403,550 |
| Jan 26, 2026 | 15,400.00 | 15,600.00 | 14,780.00 | 15,050.00 | 15,050.00 | -1.51% | 408,378 |
| Jan 23, 2026 | 15,150.00 | 16,590.00 | 14,700.00 | 15,280.00 | 15,280.00 | 0.86% | 1,061,917 |
| Jan 22, 2026 | 13,300.00 | 15,400.00 | 12,900.00 | 15,150.00 | 15,150.00 | 17.44% | 1,770,050 |
| Jan 21, 2026 | 13,890.00 | 14,080.00 | 12,800.00 | 12,900.00 | 12,900.00 | -8.51% | 552,478 |
| Jan 20, 2026 | 12,870.00 | 15,140.00 | 12,800.00 | 14,100.00 | 14,100.00 | 10.94% | 2,132,422 |
| Jan 19, 2026 | 13,000.00 | 13,360.00 | 12,650.00 | 12,710.00 | 12,710.00 | -2.23% | 314,584 |
| Jan 16, 2026 | 13,150.00 | 13,880.00 | 12,670.00 | 13,000.00 | 13,000.00 | -1.59% | 722,641 |
| Jan 15, 2026 | 13,150.00 | 13,570.00 | 13,010.00 | 13,210.00 | 13,210.00 | 0.99% | 235,308 |
| Jan 14, 2026 | 13,470.00 | 13,800.00 | 12,840.00 | 13,080.00 | 13,080.00 | -1.88% | 360,967 |
| Jan 13, 2026 | 13,610.00 | 14,350.00 | 13,250.00 | 13,330.00 | 13,330.00 | -0.97% | 580,291 |
| Jan 12, 2026 | 13,230.00 | 14,070.00 | 12,460.00 | 13,460.00 | 13,460.00 | -0.74% | 1,204,268 |
| Jan 9, 2026 | 14,610.00 | 14,730.00 | 13,560.00 | 13,560.00 | 13,560.00 | -7.19% | 421,676 |
| Jan 8, 2026 | 15,500.00 | 15,850.00 | 14,400.00 | 14,610.00 | 14,610.00 | -4.51% | 626,838 |
| Jan 7, 2026 | 14,730.00 | 16,400.00 | 14,610.00 | 15,300.00 | 15,300.00 | 4.72% | 1,778,773 |
| Jan 6, 2026 | 15,060.00 | 15,430.00 | 14,400.00 | 14,610.00 | 14,610.00 | -2.54% | 812,948 |
| Jan 5, 2026 | 14,210.00 | 15,630.00 | 14,210.00 | 14,990.00 | 14,990.00 | 3.38% | 730,571 |
| Jan 2, 2026 | 15,560.00 | 16,100.00 | 14,250.00 | 14,500.00 | 14,500.00 | -6.99% | 833,926 |
| Dec 30, 2025 | 15,260.00 | 17,130.00 | 15,160.00 | 15,590.00 | 15,590.00 | 3.04% | 2,479,342 |
| Dec 29, 2025 | 15,390.00 | 15,900.00 | 15,080.00 | 15,130.00 | 15,130.00 | -6.66% | 1,030,771 |
| Dec 26, 2025 | 18,630.00 | 19,000.00 | 16,210.00 | 16,210.00 | 16,210.00 | -12.99% | 1,358,125 |
| Dec 24, 2025 | 18,030.00 | 19,730.00 | 18,000.00 | 18,630.00 | 18,630.00 | 2.70% | 2,826,032 |
| Dec 23, 2025 | 18,500.00 | 20,450.00 | 17,090.00 | 18,140.00 | 18,140.00 | -2.16% | 4,424,652 |
| Dec 22, 2025 | 19,820.00 | 20,750.00 | 18,350.00 | 18,540.00 | 18,540.00 | -6.60% | 1,795,567 |
| Dec 19, 2025 | 22,000.00 | 22,700.00 | 19,500.00 | 19,850.00 | 19,850.00 | -8.53% | 3,236,908 |
| Dec 18, 2025 | 24,300.00 | 27,150.00 | 20,900.00 | 21,700.00 | 21,700.00 | -11.61% | 10,899,970 |
| Dec 17, 2025 | 20,800.00 | 25,450.00 | 18,800.00 | 24,550.00 | 24,550.00 | 21.23% | 23,954,540 |
| Dec 16, 2025 | 16,830.00 | 21,600.00 | 16,700.00 | 20,250.00 | 20,250.00 | 18.70% | 14,169,190 |
| Dec 15, 2025 | 16,300.00 | 18,250.00 | 15,700.00 | 17,060.00 | 17,060.00 | -3.23% | 3,008,491 |