Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

QuantaMatrix Inc. (317690.KQ)

3,635.00
-60.00
(-1.62%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 20253,700.003,700.003,600.003,635.003,635.0035,948
Apr 30, 20253,800.003,815.003,670.003,695.003,695.00106,706
Apr 29, 20253,800.003,985.003,770.003,785.003,785.00126,674
Apr 28, 20253,835.003,835.003,765.003,800.003,800.0055,043
Apr 25, 20253,875.003,910.003,815.003,825.003,825.0045,563
Apr 24, 20253,945.003,950.003,845.003,870.003,870.0049,221
Apr 23, 20253,995.003,995.003,800.003,945.003,945.0046,060
Apr 22, 20253,880.004,005.003,880.003,955.003,955.0050,331
Apr 21, 20254,000.004,030.003,925.003,950.003,950.0045,038
Apr 18, 20254,040.004,085.003,935.003,995.003,995.0068,807
Apr 17, 20253,930.004,040.003,835.004,040.004,040.0050,009
Apr 16, 20254,010.004,035.003,815.003,885.003,885.0052,839
Apr 15, 20253,990.004,020.003,880.003,960.003,960.0044,117
Apr 14, 20253,950.004,060.003,900.003,980.003,980.0032,945
Apr 11, 20253,770.003,990.003,705.003,920.003,920.0066,000
Apr 10, 20253,715.003,810.003,690.003,790.003,790.0089,775
Apr 9, 20253,650.003,795.003,550.003,600.003,600.0066,161
Apr 8, 20253,850.003,915.003,740.003,760.003,760.0041,422
Apr 7, 20253,820.003,900.003,710.003,735.003,735.0085,063
Apr 4, 20253,900.004,050.003,805.004,000.004,000.0061,708
Apr 3, 20253,900.004,170.003,870.004,055.004,055.0055,694
Apr 2, 20254,225.004,340.004,020.004,055.004,055.0054,924
Apr 1, 20254,040.004,265.004,040.004,195.004,195.0033,300
Mar 31, 20254,355.004,355.004,060.004,080.004,080.00119,859
Mar 28, 20254,285.004,415.004,200.004,370.004,370.00104,275
Mar 27, 20254,400.004,440.004,250.004,285.004,285.0092,808
Mar 26, 20254,360.004,420.004,260.004,410.004,410.0057,478
Mar 25, 20254,480.004,550.004,315.004,360.004,360.0098,972
Mar 24, 20254,420.004,550.004,290.004,480.004,480.00100,609
Mar 21, 20254,155.004,640.004,155.004,480.004,480.00452,779
Mar 20, 20254,260.004,270.004,170.004,195.004,195.0098,515
Mar 19, 20254,430.004,430.004,230.004,270.004,270.0090,919
Mar 18, 20254,265.004,430.004,265.004,430.004,430.00113,050
Mar 17, 20254,595.004,595.004,150.004,310.004,310.00382,315
Mar 14, 20254,585.004,730.004,570.004,595.004,595.0075,192
Mar 13, 20254,615.004,840.004,570.004,580.004,580.00154,060
Mar 12, 20254,405.004,645.004,390.004,615.004,615.00119,830
Mar 11, 20254,435.004,435.004,265.004,405.004,405.0082,226
Mar 10, 20254,405.004,470.004,315.004,460.004,460.0082,075
Mar 7, 20254,400.004,505.004,340.004,470.004,470.0077,842
Mar 6, 20254,500.004,530.004,420.004,450.004,450.00110,676
Mar 5, 20254,590.004,655.004,500.004,510.004,510.00154,179
Mar 4, 20254,660.004,735.004,565.004,590.004,590.00186,670
Feb 28, 20254,820.004,865.004,695.004,750.004,750.00200,889
Feb 27, 20254,900.005,060.004,825.004,870.004,870.00206,548
Feb 26, 20254,910.005,350.004,860.004,865.004,865.00481,782
Feb 25, 20255,290.006,050.005,010.005,050.005,050.002,704,360
Feb 24, 20255,300.005,480.005,100.005,220.005,220.00163,091
Feb 21, 20255,270.005,390.005,200.005,220.005,220.00141,424
Feb 20, 20255,580.006,000.005,180.005,240.005,240.00734,133
Feb 19, 20255,620.005,660.005,510.005,570.005,570.0098,959
Feb 18, 20255,690.005,790.005,530.005,620.005,620.00114,343
Feb 17, 20255,470.005,770.005,450.005,670.005,670.00168,912
Feb 14, 20255,520.005,650.005,400.005,470.005,470.00108,992
Feb 13, 20255,550.005,560.005,390.005,550.005,550.00120,358
Feb 12, 20255,680.005,790.005,360.005,530.005,530.00257,682
Feb 11, 20255,770.005,890.005,570.005,690.005,690.00206,347
Feb 10, 20255,810.005,950.005,710.005,820.005,820.00147,540
Feb 7, 20256,140.006,140.005,820.005,840.005,840.00231,181
Feb 6, 20256,010.006,250.006,010.006,120.006,120.00696,898
Feb 5, 20256,050.006,110.005,930.006,060.006,060.0068,141
Feb 4, 20256,000.006,180.005,920.006,050.006,050.0097,246
Feb 3, 20255,900.006,050.005,710.005,900.005,900.00180,488
Jan 31, 20256,480.006,490.006,050.006,060.006,060.00207,796
Jan 24, 20256,610.006,690.006,480.006,480.006,480.00130,642
Jan 23, 20256,430.006,840.006,310.006,700.006,700.00195,666
Jan 22, 20256,790.006,860.006,390.006,430.006,430.00182,523
Jan 21, 20256,750.006,870.006,550.006,640.006,640.00126,431
Jan 20, 20256,770.006,930.006,640.006,760.006,760.00183,894
Jan 17, 20256,610.006,700.006,370.006,670.006,670.00174,729
Jan 16, 20256,400.006,870.006,370.006,650.006,650.00223,504
Jan 15, 20256,480.006,490.006,170.006,390.006,390.00189,960
Jan 14, 20256,520.006,700.006,410.006,510.006,510.00154,182
Jan 13, 20256,820.006,900.006,540.006,560.006,560.00231,133
Jan 10, 20257,020.007,130.006,900.006,990.006,990.00194,187
Jan 9, 20257,350.007,350.007,020.007,020.007,020.00371,674
Jan 8, 20256,920.007,180.006,810.007,160.007,160.00443,922
Jan 7, 20257,190.007,340.006,910.006,970.006,970.00722,520
Jan 6, 20256,400.007,690.006,360.007,100.007,100.002,824,234
Jan 3, 20256,320.006,370.006,210.006,320.006,320.00237,457
Jan 2, 20256,300.006,390.006,110.006,320.006,320.00382,870
Dec 30, 20245,620.007,090.005,600.006,460.006,460.003,015,800
Dec 27, 20245,500.005,650.005,390.005,510.005,510.00112,938
Dec 26, 20245,880.006,100.005,500.005,500.005,500.00199,799
Dec 24, 20245,900.005,980.005,770.005,790.005,790.00106,977
Dec 23, 20245,860.006,030.005,750.005,860.005,860.00145,407
Dec 20, 20246,120.006,210.005,750.005,820.005,820.00167,631
Dec 19, 20246,280.006,280.006,000.006,120.006,120.00162,090
Dec 18, 20246,370.006,410.006,180.006,380.006,380.00121,474
Dec 17, 20246,450.006,490.006,280.006,370.006,370.00195,038
Dec 16, 20246,800.007,050.006,510.006,570.006,570.00485,883
Dec 13, 20246,330.006,530.006,030.006,460.006,460.00185,199
Dec 12, 20246,060.006,620.006,060.006,430.006,430.00356,176
Dec 11, 20246,120.006,220.005,680.006,060.006,060.00232,230
Dec 10, 20245,210.006,130.005,210.006,100.006,100.00536,308
Dec 9, 20245,920.006,030.005,210.005,210.005,210.00741,654
Dec 6, 20247,260.007,400.006,120.006,160.006,160.001,196,046
Dec 5, 20246,850.007,390.006,180.006,940.006,940.001,247,155
Dec 4, 20246,700.007,000.006,600.006,710.006,710.00380,343
Dec 3, 20246,660.007,240.006,550.007,000.007,000.00539,404
Dec 2, 20247,280.007,320.006,620.006,680.006,680.00550,515
Nov 29, 20247,250.008,120.006,930.007,080.007,080.003,350,416
Nov 28, 20247,290.007,380.006,610.006,790.006,790.00537,354
Nov 27, 20247,200.007,300.006,810.007,160.007,160.00561,741
Nov 26, 20246,170.007,750.006,100.007,280.007,280.002,919,369
Nov 25, 20246,000.006,310.005,970.006,170.006,170.00225,298
Nov 22, 20246,360.006,400.005,950.006,050.006,050.00355,243
Nov 21, 20246,070.007,010.005,830.006,440.006,440.00802,102
Nov 20, 20246,100.006,250.006,000.006,070.006,070.00108,194
Nov 19, 20246,130.006,500.006,070.006,150.006,150.00178,834
Nov 18, 20246,300.006,580.006,090.006,210.006,210.00255,652
Nov 15, 20246,170.006,440.005,930.006,300.006,300.00177,990
Nov 14, 20246,180.006,500.006,100.006,140.006,140.00173,928
Nov 13, 20246,350.006,450.006,100.006,260.006,260.00200,622
Nov 12, 20246,570.006,670.006,320.006,480.006,480.00233,850
Nov 11, 20246,900.006,990.006,570.006,640.006,640.00162,880
Nov 8, 20246,700.006,950.006,680.006,850.006,850.00125,279
Nov 7, 20246,700.006,770.006,520.006,700.006,700.00165,179
Nov 6, 20247,100.007,290.006,680.006,760.006,760.00349,818
Nov 5, 20247,070.007,680.006,970.006,990.006,990.00339,894
Nov 4, 20246,990.007,430.006,900.007,250.007,250.00218,597
Nov 1, 20247,310.007,310.006,960.006,990.006,990.00262,281
Oct 31, 20247,130.007,570.007,130.007,330.007,330.00234,491
Oct 30, 20247,510.007,590.007,220.007,250.007,250.00157,934
Oct 29, 20247,310.007,530.007,250.007,500.007,500.00190,023
Oct 28, 20246,910.007,730.006,890.007,440.007,440.00620,589
Oct 25, 20247,150.007,230.006,960.007,040.007,040.00317,413
Oct 24, 20247,150.007,240.006,900.006,990.006,990.00325,891
Oct 23, 20247,600.007,650.007,130.007,250.007,250.00418,932
Oct 22, 20247,750.007,860.007,380.007,500.007,500.00409,917
Oct 21, 20247,960.008,180.007,830.007,940.007,940.00227,925
Oct 18, 20248,660.009,160.007,890.007,950.007,950.001,320,342
Oct 17, 20248,390.008,700.008,000.008,390.008,390.00511,348
Oct 16, 20248,270.009,400.007,980.008,110.008,110.001,199,614
Oct 15, 20248,600.008,610.008,180.008,530.008,530.00384,577
Oct 14, 20248,840.008,970.008,420.008,500.008,500.00393,946
Oct 11, 20248,980.009,100.008,760.008,840.008,840.00343,114
Oct 10, 20249,450.009,880.008,980.009,100.009,100.00522,513
Oct 8, 20249,190.009,610.009,180.009,280.009,280.00455,586
Oct 7, 20249,620.009,660.009,300.009,450.009,450.00284,455
Oct 4, 20249,800.009,850.009,250.009,620.009,620.00405,927
Oct 2, 20249,890.0010,130.009,600.009,800.009,800.00502,586
Sep 30, 202410,520.0010,620.009,960.0010,190.0010,190.00682,576
Sep 27, 202410,840.0011,910.0010,550.0010,650.0010,650.002,898,700
Sep 26, 202410,500.0011,340.0010,410.0010,920.0010,920.00918,872
Sep 25, 202411,650.0011,780.0010,500.0010,690.0010,690.001,053,744
Sep 24, 202411,400.0011,780.0011,000.0011,780.0011,780.001,166,051
Sep 23, 202411,760.0012,340.0011,340.0011,540.0011,540.002,314,531
Sep 20, 202412,700.0012,970.0011,710.0011,960.0011,960.004,468,365
Sep 19, 20249,970.0012,800.009,810.0012,800.0012,800.008,774,397
Sep 13, 202410,160.0010,460.009,670.009,850.009,850.001,104,811
Sep 12, 20249,070.0011,300.009,070.0010,320.0010,320.006,712,739
Sep 11, 20248,750.009,310.008,680.008,960.008,960.00771,905
Sep 10, 20249,800.0010,100.008,640.008,770.008,770.001,195,804
Sep 9, 20249,320.0011,130.008,980.009,580.009,580.004,231,395
Sep 6, 202410,130.0010,220.009,400.009,610.009,610.00795,906
Sep 5, 202410,600.0010,880.0010,100.0010,300.0010,300.00587,404
Sep 4, 202410,500.0010,950.0010,140.0010,730.0010,730.00773,004
Sep 3, 202411,320.0012,070.0011,000.0011,020.0011,020.001,328,241
Sep 2, 202411,250.0011,460.0010,780.0011,110.0011,110.00858,855
Aug 30, 202411,910.0012,350.0011,240.0011,310.0011,310.00995,414
Aug 29, 202412,820.0013,220.0011,960.0012,050.0012,050.001,330,253
Aug 28, 202412,000.0013,000.0011,560.0013,000.0013,000.002,200,526
Aug 27, 202412,440.0012,940.0011,750.0011,950.0011,950.001,318,108
Aug 26, 202412,350.0014,220.0012,220.0012,460.0012,460.003,297,068
Aug 23, 202414,300.0014,480.0012,600.0012,630.0012,630.002,856,253
Aug 22, 202415,000.0015,320.0013,820.0014,940.0014,940.002,508,334
Aug 21, 202416,280.0016,670.0014,720.0015,210.0015,210.002,439,176
Aug 20, 202415,600.0016,800.0014,980.0015,860.0015,860.003,208,399
Aug 19, 202416,400.0017,040.0015,350.0015,600.0015,600.002,681,110
Aug 16, 202416,510.0018,410.0015,770.0016,200.0016,200.007,429,749
Aug 14, 202418,480.0019,200.0017,090.0017,260.0017,260.003,406,053
Aug 13, 202419,350.0021,450.0018,700.0019,000.0019,000.003,600,039
Aug 12, 202418,100.0021,050.0017,380.0019,720.0019,720.006,741,015
Aug 9, 202423,300.0023,700.0019,200.0019,500.0019,500.008,202,786
Aug 8, 202418,000.0022,000.0016,320.0022,000.0022,000.007,559,384
Aug 7, 202422,500.0022,650.0017,500.0019,000.0019,000.007,495,637
Aug 5, 202416,700.0019,040.0016,130.0019,040.0019,040.004,949,084
Aug 1, 202412,180.0014,650.0010,880.0014,650.0014,650.006,816,156
Jul 31, 20248,710.0011,270.008,700.0011,270.0011,270.006,511,426
Jul 30, 20248,970.009,300.007,820.008,670.008,670.002,330,789
Jul 29, 202410,070.0010,440.008,370.008,500.008,500.005,429,671
Jul 26, 20247,730.008,650.007,150.008,650.008,650.003,812,394
Jul 25, 20246,000.006,660.005,080.006,660.006,660.003,986,438
Jul 24, 20244,970.005,200.004,850.005,130.005,130.00266,317
Jul 23, 20244,770.004,975.004,600.004,805.004,805.00115,494
Jul 22, 20244,515.005,080.004,515.004,735.004,735.00533,382
Jul 19, 20243,980.004,500.003,920.004,500.004,500.00332,588
Jul 18, 20243,900.003,900.003,805.003,900.003,900.0024,926
Jul 17, 20244,005.004,005.003,860.003,885.003,885.0026,970
Jul 16, 20243,980.004,100.003,935.003,935.003,935.0022,362
Jul 15, 20244,005.004,055.003,950.003,995.003,995.0019,703
Jul 12, 20244,000.004,100.003,985.003,990.003,990.0016,684
Jul 11, 20244,060.004,080.004,000.004,010.004,010.0022,787
Jul 10, 20243,975.004,085.003,975.004,015.004,015.0010,430
Jul 9, 20243,960.004,040.003,960.004,015.004,015.005,754
Jul 8, 20243,980.003,995.003,900.003,995.003,995.009,519
Jul 5, 20243,875.003,980.003,875.003,905.003,905.0020,911
Jul 4, 20244,015.004,050.003,900.003,900.003,900.0027,962
Jul 3, 20243,955.004,100.003,900.004,015.004,015.0014,734
Jul 2, 20244,130.004,160.003,915.003,955.003,955.0026,225
Jul 1, 20244,000.004,180.003,960.004,015.004,015.0017,062
Jun 28, 20243,980.004,055.003,970.004,055.004,055.0011,043
Jun 27, 20244,300.004,300.003,970.003,970.003,970.0028,919
Jun 26, 20243,970.004,100.003,970.004,050.004,050.006,723
Jun 25, 20243,975.004,155.003,975.004,000.004,000.0012,116
Jun 24, 20244,055.004,195.004,035.004,040.004,040.0019,230
Jun 21, 20244,095.004,190.004,080.004,080.004,080.0016,301
Jun 20, 20244,140.004,250.004,095.004,095.004,095.0040,841
Jun 19, 20244,295.004,295.004,140.004,140.004,140.0024,106
Jun 18, 20244,220.004,500.004,150.004,240.004,240.0036,500
Jun 17, 20244,260.004,305.004,170.004,275.004,275.0048,109
Jun 14, 20244,370.004,405.004,260.004,315.004,315.0087,284
Jun 13, 20244,400.004,500.004,325.004,370.004,370.0023,223
Jun 12, 20244,495.004,545.004,210.004,440.004,440.0036,897
Jun 11, 20244,435.004,610.004,330.004,490.004,490.0075,581
Jun 10, 20244,510.004,680.004,480.004,480.004,480.0033,994
Jun 7, 20244,455.004,695.004,430.004,500.004,500.0034,139
Jun 5, 20244,685.004,695.004,500.004,500.004,500.0077,340
Jun 4, 20244,600.005,190.004,560.004,670.004,670.00462,696
Jun 3, 20244,435.004,695.004,410.004,505.004,505.00143,385
May 31, 20244,850.004,880.004,510.004,510.004,510.00189,351
May 30, 20244,150.005,030.004,150.004,845.004,845.00838,022
May 29, 20244,200.005,160.004,145.004,205.004,205.00802,940
May 28, 20244,170.004,200.004,075.004,200.004,200.0012,707
May 27, 20244,125.004,210.004,080.004,125.004,125.0013,046
May 24, 20244,115.004,175.004,010.004,125.004,125.0010,184
May 23, 20244,000.004,155.003,975.004,090.004,090.0028,564
May 22, 20244,150.004,195.003,985.004,040.004,040.0020,197
May 21, 20244,025.004,225.004,025.004,070.004,070.0024,157
May 20, 20243,980.004,240.003,980.004,025.004,025.0010,590
May 17, 20244,205.004,205.004,020.004,060.004,060.0012,114
May 16, 20244,160.004,295.004,105.004,205.004,205.0022,813
May 14, 20244,070.004,215.004,060.004,125.004,125.0020,032
May 13, 20244,250.004,500.004,005.004,005.004,005.0056,876
May 10, 20244,230.004,295.004,170.004,175.004,175.0018,101
May 9, 20244,140.004,320.004,090.004,210.004,210.0052,137
May 8, 20244,015.004,175.004,000.004,140.004,140.0019,616
May 7, 20244,085.004,190.004,055.004,090.004,090.0031,509
May 3, 20244,080.004,195.004,070.004,140.004,140.0047,680
May 2, 20243,900.004,140.003,900.004,070.004,070.0060,869