Quantumon Co., Ltd. (KOSDAQ:227100)
South Korea
· Delayed Price · Currency is KRW 612.00
0.00 (0.00%)
Last updated: Dec 3, 2025, 9:00 AM KST
Quantumon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2024 | 577.00 | 634.00 | 560.00 | 612.00 | 612.00 | 9.29% | 729,614 |
| Dec 27, 2024 | 599.00 | 613.00 | 560.00 | 560.00 | 560.00 | -6.51% | 281,058 |
| Dec 26, 2024 | 638.00 | 647.00 | 598.00 | 599.00 | 599.00 | -4.16% | 363,421 |
| Dec 24, 2024 | 664.00 | 664.00 | 624.00 | 625.00 | 625.00 | -2.65% | 484,149 |
| Dec 23, 2024 | 695.00 | 697.00 | 632.00 | 642.00 | 642.00 | -8.02% | 824,473 |
| Dec 20, 2024 | 620.00 | 791.00 | 609.00 | 698.00 | 698.00 | 14.61% | 10,408,510 |
| Dec 19, 2024 | 660.00 | 672.00 | 609.00 | 609.00 | 609.00 | -7.73% | 292,623 |
| Dec 18, 2024 | 660.00 | 676.00 | 630.00 | 660.00 | 660.00 | 0.15% | 164,108 |
| Dec 17, 2024 | 705.00 | 705.00 | 655.00 | 659.00 | 659.00 | -5.04% | 213,073 |
| Dec 16, 2024 | 657.00 | 700.00 | 647.00 | 694.00 | 694.00 | 6.93% | 589,344 |
| Dec 13, 2024 | 690.00 | 690.00 | 645.00 | 649.00 | 649.00 | -4.56% | 335,404 |
| Dec 12, 2024 | 725.00 | 746.00 | 641.00 | 680.00 | 680.00 | -6.21% | 882,502 |
| Dec 11, 2024 | 790.00 | 795.00 | 712.00 | 725.00 | 725.00 | -6.21% | 591,745 |
| Dec 10, 2024 | 772.00 | 818.00 | 765.00 | 773.00 | 773.00 | 0.26% | 334,583 |
| Dec 9, 2024 | 881.00 | 910.00 | 767.00 | 771.00 | 771.00 | -15.27% | 389,231 |
| Dec 6, 2024 | 987.00 | 987.00 | 910.00 | 910.00 | 910.00 | -7.80% | 346,302 |
| Dec 4, 2024 | 980.00 | 1,021.00 | 950.00 | 987.00 | 987.00 | -1.30% | 227,056 |
| Dec 3, 2024 | 924.00 | 1,063.00 | 924.00 | 1,000.00 | 1,000.00 | 8.23% | 845,368 |
| Dec 2, 2024 | 981.00 | 989.00 | 912.00 | 924.00 | 924.00 | -6.57% | 272,094 |
| Nov 29, 2024 | 954.00 | 1,095.00 | 904.00 | 989.00 | 989.00 | 3.78% | 886,687 |
| Nov 28, 2024 | 1,009.00 | 1,016.00 | 921.00 | 953.00 | 953.00 | -5.74% | 428,915 |
| Nov 27, 2024 | 1,068.00 | 1,068.00 | 1,001.00 | 1,011.00 | 1,011.00 | -1.56% | 269,448 |
| Nov 26, 2024 | 1,034.00 | 1,065.00 | 1,000.00 | 1,027.00 | 1,027.00 | -0.58% | 355,237 |
| Nov 25, 2024 | 1,074.00 | 1,145.00 | 1,030.00 | 1,033.00 | 1,033.00 | -3.82% | 718,491 |
| Nov 22, 2024 | 1,130.00 | 1,350.00 | 1,056.00 | 1,074.00 | 1,074.00 | 1.23% | 2,594,712 |
| Nov 21, 2024 | 1,060.00 | 1,258.00 | 1,040.00 | 1,061.00 | 1,061.00 | 1.53% | 1,869,077 |
| Nov 20, 2024 | 1,098.00 | 1,123.00 | 1,012.00 | 1,045.00 | 1,045.00 | -4.83% | 457,877 |
| Nov 19, 2024 | 1,053.00 | 1,120.00 | 1,034.00 | 1,098.00 | 1,098.00 | 4.37% | 357,193 |
| Nov 18, 2024 | 1,051.00 | 1,120.00 | 1,010.00 | 1,052.00 | 1,052.00 | -0.85% | 308,781 |
| Nov 15, 2024 | 1,120.00 | 1,120.00 | 1,047.00 | 1,061.00 | 1,061.00 | 1.43% | 372,717 |
| Nov 14, 2024 | 988.00 | 1,179.00 | 988.00 | 1,046.00 | 1,046.00 | 5.98% | 898,560 |
| Nov 13, 2024 | 1,052.00 | 1,101.00 | 980.00 | 987.00 | 987.00 | -11.32% | 756,157 |
| Nov 12, 2024 | 1,173.00 | 1,183.00 | 1,090.00 | 1,113.00 | 1,113.00 | -4.95% | 593,073 |
| Nov 11, 2024 | 1,075.00 | 1,255.00 | 1,005.00 | 1,171.00 | 1,171.00 | 8.63% | 2,044,610 |
| Nov 8, 2024 | 1,082.00 | 1,129.00 | 1,050.00 | 1,078.00 | 1,078.00 | -0.46% | 407,730 |
| Nov 7, 2024 | 1,200.00 | 1,229.00 | 1,081.00 | 1,083.00 | 1,083.00 | -5.83% | 744,714 |
| Nov 6, 2024 | 1,151.00 | 1,200.00 | 1,110.00 | 1,150.00 | 1,150.00 | -0.61% | 633,179 |
| Nov 5, 2024 | 1,212.00 | 1,212.00 | 1,150.00 | 1,157.00 | 1,157.00 | -5.70% | 790,222 |
| Nov 4, 2024 | 1,200.00 | 1,266.00 | 1,200.00 | 1,227.00 | 1,227.00 | 0.57% | 693,457 |
| Nov 1, 2024 | 1,350.00 | 1,484.00 | 1,215.00 | 1,220.00 | 1,220.00 | -4.84% | 3,915,063 |
| Oct 31, 2024 | 1,062.00 | 1,530.00 | 1,062.00 | 1,282.00 | 1,282.00 | -3.46% | 12,799,030 |
| Oct 30, 2024 | 1,270.00 | 1,328.00 | 1,261.00 | 1,328.00 | 1,328.00 | 29.94% | 1,625,788 |
| Oct 29, 2024 | 1,039.00 | 1,079.00 | 1,018.00 | 1,022.00 | 1,022.00 | -1.54% | 377,807 |
| Oct 28, 2024 | 1,147.00 | 1,190.00 | 1,034.00 | 1,038.00 | 1,038.00 | -4.77% | 840,533 |
| Oct 25, 2024 | 1,123.00 | 1,144.00 | 1,071.00 | 1,090.00 | 1,090.00 | -2.94% | 330,799 |
| Oct 24, 2024 | 1,166.00 | 1,197.00 | 1,098.00 | 1,123.00 | 1,123.00 | -3.69% | 386,134 |
| Oct 23, 2024 | 1,256.00 | 1,256.00 | 1,166.00 | 1,166.00 | 1,166.00 | -3.56% | 384,127 |
| Oct 22, 2024 | 1,180.00 | 1,270.00 | 1,180.00 | 1,209.00 | 1,209.00 | 0.75% | 702,382 |
| Oct 21, 2024 | 1,111.00 | 1,280.00 | 1,100.00 | 1,200.00 | 1,200.00 | 1.35% | 1,614,769 |
| Oct 18, 2024 | 1,269.00 | 1,402.00 | 1,114.00 | 1,184.00 | 1,184.00 | -3.11% | 3,865,386 |