Q.S.I Co., LTD. (KOSDAQ:066310)
South Korea
· Delayed Price · Currency is KRW 7,450.00
0.00 (0.00%)
At close: Dec 5, 2025
Q.S.I Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,540.00 | 7,540.00 | 7,350.00 | 7,450.00 | 7,450.00 | - | 25,418 |
| Dec 4, 2025 | 7,560.00 | 7,570.00 | 7,420.00 | 7,450.00 | 7,450.00 | -1.46% | 18,747 |
| Dec 3, 2025 | 7,550.00 | 7,610.00 | 7,500.00 | 7,560.00 | 7,560.00 | 0.13% | 21,316 |
| Dec 2, 2025 | 7,430.00 | 7,580.00 | 7,420.00 | 7,550.00 | 7,550.00 | 1.34% | 22,560 |
| Dec 1, 2025 | 7,440.00 | 7,640.00 | 7,430.00 | 7,450.00 | 7,450.00 | 0.54% | 25,756 |
| Nov 28, 2025 | 7,210.00 | 7,450.00 | 7,110.00 | 7,410.00 | 7,410.00 | 2.77% | 36,120 |
| Nov 27, 2025 | 7,290.00 | 7,300.00 | 7,140.00 | 7,210.00 | 7,210.00 | -0.28% | 20,001 |
| Nov 26, 2025 | 7,100.00 | 7,260.00 | 7,080.00 | 7,230.00 | 7,230.00 | 1.83% | 32,019 |
| Nov 25, 2025 | 7,270.00 | 7,490.00 | 6,880.00 | 7,100.00 | 7,100.00 | -0.56% | 47,168 |
| Nov 24, 2025 | 7,240.00 | 7,340.00 | 7,140.00 | 7,140.00 | 7,140.00 | -1.38% | 27,234 |
| Nov 21, 2025 | 7,320.00 | 7,410.00 | 7,200.00 | 7,240.00 | 7,240.00 | -4.74% | 44,779 |
| Nov 20, 2025 | 7,450.00 | 7,650.00 | 7,420.00 | 7,600.00 | 7,600.00 | 2.01% | 36,666 |
| Nov 19, 2025 | 7,500.00 | 7,580.00 | 7,350.00 | 7,450.00 | 7,450.00 | -0.67% | 35,841 |
| Nov 18, 2025 | 7,700.00 | 7,770.00 | 7,490.00 | 7,500.00 | 7,500.00 | -3.47% | 84,343 |
| Nov 17, 2025 | 7,780.00 | 7,910.00 | 7,630.00 | 7,770.00 | 7,770.00 | -0.77% | 77,367 |
| Nov 14, 2025 | 7,910.00 | 8,050.00 | 7,780.00 | 7,830.00 | 7,830.00 | -3.93% | 169,424 |
| Nov 13, 2025 | 8,090.00 | 8,220.00 | 8,030.00 | 8,150.00 | 8,150.00 | 0.12% | 107,370 |
| Nov 12, 2025 | 8,340.00 | 8,340.00 | 7,980.00 | 8,140.00 | 8,140.00 | -0.97% | 152,818 |
| Nov 11, 2025 | 8,170.00 | 8,460.00 | 7,980.00 | 8,220.00 | 8,220.00 | 0.98% | 404,710 |
| Nov 10, 2025 | 8,000.00 | 8,850.00 | 7,910.00 | 8,140.00 | 8,140.00 | 2.52% | 2,149,576 |
| Nov 7, 2025 | 8,780.00 | 8,800.00 | 7,790.00 | 7,940.00 | 7,940.00 | -11.19% | 1,787,834 |
| Nov 6, 2025 | 6,900.00 | 8,940.00 | 6,620.00 | 8,940.00 | 8,940.00 | 29.94% | 1,916,951 |
| Nov 5, 2025 | 7,010.00 | 7,030.00 | 6,610.00 | 6,880.00 | 6,880.00 | -2.13% | 46,098 |
| Nov 4, 2025 | 7,080.00 | 7,180.00 | 6,960.00 | 7,030.00 | 7,030.00 | -0.42% | 24,623 |
| Nov 3, 2025 | 7,210.00 | 7,290.00 | 7,060.00 | 7,060.00 | 7,060.00 | -1.81% | 47,557 |
| Oct 31, 2025 | 7,370.00 | 7,470.00 | 7,180.00 | 7,190.00 | 7,190.00 | -1.78% | 31,855 |
| Oct 30, 2025 | 7,450.00 | 7,530.00 | 7,310.00 | 7,320.00 | 7,320.00 | -1.74% | 38,673 |
| Oct 29, 2025 | 7,300.00 | 7,720.00 | 7,220.00 | 7,450.00 | 7,450.00 | 2.90% | 83,164 |
| Oct 28, 2025 | 7,300.00 | 7,390.00 | 7,170.00 | 7,240.00 | 7,240.00 | -0.82% | 43,560 |
| Oct 27, 2025 | 7,280.00 | 7,390.00 | 7,240.00 | 7,300.00 | 7,300.00 | 0.27% | 50,322 |
| Oct 24, 2025 | 7,530.00 | 7,640.00 | 7,280.00 | 7,280.00 | 7,280.00 | -2.67% | 68,971 |
| Oct 23, 2025 | 7,580.00 | 7,650.00 | 7,420.00 | 7,480.00 | 7,480.00 | -1.32% | 33,269 |
| Oct 22, 2025 | 7,650.00 | 7,740.00 | 7,360.00 | 7,580.00 | 7,580.00 | -0.92% | 46,850 |
| Oct 21, 2025 | 7,770.00 | 7,800.00 | 7,630.00 | 7,650.00 | 7,650.00 | -1.42% | 25,732 |
| Oct 20, 2025 | 7,800.00 | 7,830.00 | 7,610.00 | 7,760.00 | 7,760.00 | 0.13% | 29,338 |
| Oct 17, 2025 | 8,080.00 | 8,080.00 | 7,720.00 | 7,750.00 | 7,750.00 | -4.44% | 63,567 |
| Oct 16, 2025 | 8,300.00 | 8,300.00 | 8,070.00 | 8,110.00 | 8,110.00 | -1.82% | 30,282 |
| Oct 15, 2025 | 8,110.00 | 8,330.00 | 8,090.00 | 8,260.00 | 8,260.00 | 2.23% | 43,098 |
| Oct 14, 2025 | 8,330.00 | 8,450.00 | 8,040.00 | 8,080.00 | 8,080.00 | -0.37% | 153,651 |
| Oct 13, 2025 | 8,010.00 | 8,260.00 | 7,890.00 | 8,110.00 | 8,110.00 | -1.70% | 24,593 |
| Oct 10, 2025 | 8,170.00 | 8,330.00 | 8,050.00 | 8,250.00 | 8,250.00 | 3.00% | 61,276 |
| Oct 2, 2025 | 7,960.00 | 8,080.00 | 7,960.00 | 8,010.00 | 8,010.00 | 0.13% | 18,925 |
| Oct 1, 2025 | 8,020.00 | 8,170.00 | 7,880.00 | 8,000.00 | 8,000.00 | 0.13% | 22,408 |
| Sep 30, 2025 | 7,830.00 | 8,080.00 | 7,830.00 | 7,990.00 | 7,990.00 | 1.40% | 25,805 |
| Sep 29, 2025 | 7,710.00 | 8,050.00 | 7,700.00 | 7,880.00 | 7,880.00 | 3.14% | 47,104 |
| Sep 26, 2025 | 7,900.00 | 7,900.00 | 7,600.00 | 7,640.00 | 7,640.00 | -3.29% | 48,494 |
| Sep 25, 2025 | 8,090.00 | 8,090.00 | 7,890.00 | 7,900.00 | 7,900.00 | -1.50% | 30,572 |
| Sep 24, 2025 | 8,010.00 | 8,320.00 | 7,910.00 | 8,020.00 | 8,020.00 | 0.25% | 37,769 |
| Sep 23, 2025 | 8,080.00 | 8,140.00 | 7,920.00 | 8,000.00 | 8,000.00 | -1.23% | 27,874 |
| Sep 22, 2025 | 8,140.00 | 8,380.00 | 8,100.00 | 8,100.00 | 8,100.00 | 1.12% | 96,738 |