Qualitas Semiconductor (KOSDAQ:432720)
South Korea
· Delayed Price · Currency is KRW 13,960
-150 (-1.06%)
At close: Dec 5, 2025
Qualitas Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,090.00 | 14,090.00 | 13,800.00 | 13,960.00 | 13,960.00 | -1.06% | 71,164 |
| Dec 4, 2025 | 14,540.00 | 14,550.00 | 14,020.00 | 14,110.00 | 14,110.00 | -3.95% | 62,881 |
| Dec 3, 2025 | 14,700.00 | 14,780.00 | 14,520.00 | 14,690.00 | 14,690.00 | 1.66% | 50,116 |
| Dec 2, 2025 | 14,990.00 | 14,990.00 | 14,430.00 | 14,450.00 | 14,450.00 | -0.21% | 60,837 |
| Dec 1, 2025 | 14,910.00 | 14,920.00 | 14,420.00 | 14,480.00 | 14,480.00 | 1.97% | 87,339 |
| Nov 28, 2025 | 13,870.00 | 14,430.00 | 13,870.00 | 14,200.00 | 14,200.00 | 2.60% | 71,658 |
| Nov 27, 2025 | 14,200.00 | 14,240.00 | 13,730.00 | 13,840.00 | 13,840.00 | 0.22% | 55,301 |
| Nov 26, 2025 | 13,840.00 | 14,000.00 | 13,460.00 | 13,810.00 | 13,810.00 | 4.15% | 52,260 |
| Nov 25, 2025 | 13,690.00 | 13,900.00 | 13,250.00 | 13,260.00 | 13,260.00 | 0.61% | 61,099 |
| Nov 24, 2025 | 13,740.00 | 13,740.00 | 13,050.00 | 13,180.00 | 13,180.00 | -2.37% | 61,234 |
| Nov 21, 2025 | 13,680.00 | 13,890.00 | 13,450.00 | 13,500.00 | 13,500.00 | -6.32% | 76,321 |
| Nov 20, 2025 | 14,520.00 | 14,650.00 | 14,210.00 | 14,410.00 | 14,410.00 | 3.67% | 75,502 |
| Nov 19, 2025 | 14,250.00 | 14,850.00 | 13,650.00 | 13,900.00 | 13,900.00 | -2.46% | 80,232 |
| Nov 18, 2025 | 15,280.00 | 15,360.00 | 14,230.00 | 14,250.00 | 14,250.00 | -8.65% | 107,197 |
| Nov 17, 2025 | 15,640.00 | 15,700.00 | 15,240.00 | 15,600.00 | 15,600.00 | 2.36% | 56,828 |
| Nov 14, 2025 | 15,660.00 | 15,820.00 | 15,200.00 | 15,240.00 | 15,240.00 | -5.63% | 90,708 |
| Nov 13, 2025 | 16,090.00 | 16,310.00 | 15,710.00 | 16,150.00 | 16,150.00 | 2.22% | 114,882 |
| Nov 12, 2025 | 15,300.00 | 15,880.00 | 15,000.00 | 15,800.00 | 15,800.00 | 3.34% | 89,607 |
| Nov 11, 2025 | 15,750.00 | 15,980.00 | 15,090.00 | 15,290.00 | 15,290.00 | -0.78% | 99,391 |
| Nov 10, 2025 | 15,200.00 | 15,480.00 | 14,870.00 | 15,410.00 | 15,410.00 | 0.92% | 69,846 |
| Nov 7, 2025 | 15,360.00 | 15,670.00 | 14,950.00 | 15,270.00 | 15,270.00 | -4.68% | 123,119 |
| Nov 6, 2025 | 16,450.00 | 16,550.00 | 15,770.00 | 16,020.00 | 16,020.00 | 0.06% | 78,250 |
| Nov 5, 2025 | 16,400.00 | 16,570.00 | 15,500.00 | 16,010.00 | 16,010.00 | -5.93% | 185,369 |
| Nov 4, 2025 | 17,900.00 | 17,900.00 | 16,880.00 | 17,020.00 | 17,020.00 | -4.22% | 238,986 |
| Nov 3, 2025 | 17,060.00 | 17,770.00 | 16,820.00 | 17,770.00 | 17,770.00 | 6.92% | 221,547 |
| Oct 31, 2025 | 16,790.00 | 16,790.00 | 16,290.00 | 16,620.00 | 16,620.00 | -1.13% | 122,211 |
| Oct 30, 2025 | 17,230.00 | 17,470.00 | 16,640.00 | 16,810.00 | 16,810.00 | -3.28% | 184,252 |
| Oct 29, 2025 | 17,710.00 | 17,770.00 | 17,140.00 | 17,380.00 | 17,380.00 | -0.29% | 164,810 |
| Oct 28, 2025 | 17,920.00 | 17,950.00 | 17,300.00 | 17,430.00 | 17,430.00 | -1.53% | 198,025 |
| Oct 27, 2025 | 17,550.00 | 17,920.00 | 17,290.00 | 17,700.00 | 17,700.00 | 3.39% | 220,584 |
| Oct 24, 2025 | 17,640.00 | 17,700.00 | 17,030.00 | 17,120.00 | 17,120.00 | 0.12% | 140,996 |
| Oct 23, 2025 | 17,090.00 | 17,390.00 | 16,810.00 | 17,100.00 | 17,100.00 | -1.95% | 97,725 |
| Oct 22, 2025 | 17,220.00 | 17,560.00 | 16,650.00 | 17,440.00 | 17,440.00 | 0.11% | 139,625 |
| Oct 21, 2025 | 18,420.00 | 18,430.00 | 17,350.00 | 17,420.00 | 17,420.00 | -3.97% | 225,655 |
| Oct 20, 2025 | 17,850.00 | 18,140.00 | 17,410.00 | 18,140.00 | 18,140.00 | 4.55% | 223,107 |
| Oct 17, 2025 | 17,660.00 | 18,090.00 | 17,210.00 | 17,350.00 | 17,350.00 | -5.76% | 298,129 |
| Oct 16, 2025 | 18,580.00 | 18,800.00 | 18,300.00 | 18,410.00 | 18,410.00 | -1.45% | 335,016 |
| Oct 15, 2025 | 18,250.00 | 18,700.00 | 17,820.00 | 18,680.00 | 18,680.00 | 2.92% | 464,988 |
| Oct 14, 2025 | 19,600.00 | 19,610.00 | 17,430.00 | 18,150.00 | 18,150.00 | 3.18% | 963,179 |
| Oct 13, 2025 | 16,340.00 | 17,590.00 | 16,300.00 | 17,590.00 | 17,590.00 | 1.09% | 367,870 |
| Oct 10, 2025 | 18,350.00 | 18,550.00 | 17,090.00 | 17,400.00 | 17,400.00 | 3.69% | 763,353 |
| Oct 2, 2025 | 16,010.00 | 17,890.00 | 15,980.00 | 16,780.00 | 16,780.00 | 9.17% | 2,130,071 |
| Oct 1, 2025 | 15,360.00 | 15,960.00 | 15,040.00 | 15,370.00 | 15,370.00 | 7.86% | 705,659 |
| Sep 30, 2025 | 14,540.00 | 14,780.00 | 14,220.00 | 14,250.00 | 14,250.00 | -1.11% | 53,468 |
| Sep 29, 2025 | 14,280.00 | 14,490.00 | 14,120.00 | 14,410.00 | 14,410.00 | 1.84% | 65,754 |
| Sep 26, 2025 | 14,710.00 | 14,760.00 | 14,010.00 | 14,150.00 | 14,150.00 | -5.29% | 118,562 |
| Sep 25, 2025 | 15,120.00 | 15,310.00 | 14,880.00 | 14,940.00 | 14,940.00 | -3.30% | 102,947 |
| Sep 24, 2025 | 15,190.00 | 15,500.00 | 14,810.00 | 15,450.00 | 15,450.00 | -1.15% | 184,346 |
| Sep 23, 2025 | 16,410.00 | 16,440.00 | 15,310.00 | 15,630.00 | 15,630.00 | -2.37% | 302,799 |
| Sep 22, 2025 | 15,500.00 | 16,080.00 | 15,180.00 | 16,010.00 | 16,010.00 | 4.85% | 377,951 |