Quratis Inc. (KOSDAQ:348080)
South Korea
· Delayed Price · Currency is KRW 1,115.00
-55.00 (-4.70%)
At close: Dec 5, 2025
Quratis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,193.00 | 1,240.00 | 1,115.00 | 1,115.00 | 1,115.00 | -4.70% | 917,391 |
| Dec 4, 2025 | 1,079.00 | 1,250.00 | 1,077.00 | 1,170.00 | 1,170.00 | 8.43% | 1,566,792 |
| Dec 3, 2025 | 1,077.00 | 1,150.00 | 1,045.00 | 1,079.00 | 1,079.00 | 0.19% | 727,626 |
| Dec 2, 2025 | 1,069.00 | 1,095.00 | 1,040.00 | 1,077.00 | 1,077.00 | 0.75% | 202,880 |
| Dec 1, 2025 | 1,024.00 | 1,085.00 | 1,023.00 | 1,069.00 | 1,069.00 | 4.50% | 357,159 |
| Nov 28, 2025 | 956.00 | 1,037.00 | 945.00 | 1,023.00 | 1,023.00 | 7.01% | 744,574 |
| Nov 27, 2025 | 947.00 | 978.00 | 938.00 | 956.00 | 956.00 | 0.95% | 359,411 |
| Nov 26, 2025 | 920.00 | 968.00 | 920.00 | 947.00 | 947.00 | 3.05% | 133,369 |
| Nov 25, 2025 | 947.00 | 958.00 | 919.00 | 919.00 | 919.00 | -3.26% | 133,677 |
| Nov 24, 2025 | 902.00 | 969.00 | 902.00 | 950.00 | 950.00 | 5.32% | 340,438 |
| Nov 21, 2025 | 905.00 | 960.00 | 881.00 | 902.00 | 902.00 | -1.31% | 231,128 |
| Nov 20, 2025 | 907.00 | 938.00 | 903.00 | 914.00 | 914.00 | 0.66% | 79,287 |
| Nov 19, 2025 | 962.00 | 969.00 | 870.00 | 908.00 | 908.00 | -5.61% | 321,166 |
| Nov 18, 2025 | 955.00 | 983.00 | 941.00 | 962.00 | 962.00 | 0.84% | 205,517 |
| Nov 17, 2025 | 950.00 | 980.00 | 930.00 | 954.00 | 954.00 | 1.38% | 178,535 |
| Nov 14, 2025 | 931.00 | 994.00 | 920.00 | 941.00 | 941.00 | 0.97% | 299,370 |
| Nov 13, 2025 | 926.00 | 980.00 | 915.00 | 932.00 | 932.00 | 0.65% | 310,181 |
| Nov 12, 2025 | 881.00 | 960.00 | 881.00 | 926.00 | 926.00 | 3.46% | 450,298 |
| Nov 11, 2025 | 890.00 | 899.00 | 870.00 | 895.00 | 895.00 | 0.56% | 168,654 |
| Nov 10, 2025 | 865.00 | 908.00 | 859.00 | 890.00 | 890.00 | 3.61% | 200,000 |
| Nov 7, 2025 | 885.00 | 895.00 | 851.00 | 859.00 | 859.00 | -4.02% | 435,567 |
| Nov 6, 2025 | 871.00 | 919.00 | 858.00 | 895.00 | 895.00 | 2.76% | 125,416 |
| Nov 5, 2025 | 910.00 | 930.00 | 859.00 | 871.00 | 871.00 | -4.29% | 180,259 |
| Nov 4, 2025 | 865.00 | 931.00 | 850.00 | 910.00 | 910.00 | 5.20% | 294,464 |
| Nov 3, 2025 | 880.00 | 900.00 | 859.00 | 865.00 | 865.00 | -2.81% | 200,048 |
| Oct 31, 2025 | 901.00 | 920.00 | 880.00 | 890.00 | 890.00 | -1.22% | 233,039 |
| Oct 30, 2025 | 881.00 | 919.00 | 881.00 | 901.00 | 901.00 | -0.99% | 224,802 |
| Oct 29, 2025 | 935.00 | 957.00 | 907.00 | 910.00 | 910.00 | -2.67% | 243,392 |
| Oct 28, 2025 | 952.00 | 970.00 | 931.00 | 935.00 | 935.00 | -1.06% | 136,938 |
| Oct 27, 2025 | 928.00 | 976.00 | 918.00 | 945.00 | 945.00 | 1.83% | 185,714 |
| Oct 24, 2025 | 921.00 | 946.00 | 913.00 | 928.00 | 928.00 | 0.76% | 195,464 |
| Oct 23, 2025 | 927.00 | 969.00 | 921.00 | 921.00 | 921.00 | -1.39% | 119,445 |
| Oct 22, 2025 | 960.00 | 960.00 | 922.00 | 934.00 | 934.00 | -0.11% | 84,217 |
| Oct 21, 2025 | 969.00 | 982.00 | 930.00 | 935.00 | 935.00 | -3.61% | 175,873 |
| Oct 20, 2025 | 933.00 | 972.00 | 884.00 | 970.00 | 970.00 | 3.97% | 313,140 |
| Oct 17, 2025 | 956.00 | 968.00 | 927.00 | 933.00 | 933.00 | -2.41% | 355,452 |
| Oct 16, 2025 | 980.00 | 980.00 | 937.00 | 956.00 | 956.00 | 0.63% | 202,630 |
| Oct 15, 2025 | 955.00 | 965.00 | 938.00 | 950.00 | 950.00 | 0.53% | 149,024 |
| Oct 14, 2025 | 937.00 | 959.00 | 911.00 | 945.00 | 945.00 | -0.21% | 147,277 |
| Oct 13, 2025 | 948.00 | 954.00 | 926.00 | 947.00 | 947.00 | -0.32% | 126,291 |
| Oct 10, 2025 | 967.00 | 1,085.00 | 900.00 | 950.00 | 950.00 | -0.31% | 577,425 |
| Oct 2, 2025 | 953.00 | 977.00 | 930.00 | 953.00 | 953.00 | - | 134,062 |
| Oct 1, 2025 | 966.00 | 980.00 | 922.00 | 953.00 | 953.00 | 0.11% | 208,345 |
| Sep 30, 2025 | 947.00 | 978.00 | 930.00 | 952.00 | 952.00 | 0.53% | 90,448 |
| Sep 29, 2025 | 946.00 | 969.00 | 937.00 | 947.00 | 947.00 | 0.11% | 96,991 |
| Sep 26, 2025 | 979.00 | 979.00 | 936.00 | 946.00 | 946.00 | -3.37% | 233,936 |
| Sep 25, 2025 | 1,010.00 | 1,010.00 | 969.00 | 979.00 | 979.00 | -1.01% | 200,672 |
| Sep 24, 2025 | 1,002.00 | 1,030.00 | 973.00 | 989.00 | 989.00 | -1.30% | 265,987 |
| Sep 23, 2025 | 1,005.00 | 1,015.00 | 995.00 | 1,002.00 | 1,002.00 | -0.30% | 276,058 |
| Sep 22, 2025 | 1,031.00 | 1,054.00 | 1,004.00 | 1,005.00 | 1,005.00 | -2.52% | 385,368 |