Stock listing
KRX:464490 QuadMedicine Inc. (쿼드메디슨) 주가
Follow QuadMedicine Inc. into a list and get an email when it puts out news.
Share price · KRX:464490
₩4,150.00 KRW +25.00 (+0.6%)
Close on Oct 30, 2026
- Day range
- ₩3,985.00 – ₩4,230.00 KRWOct 30, 2026
- Volume
- 25,570 sharesOct 30, 2026
- Market cap
- ₩47.07B KRWAt the close on Oct 30, 2026 · price × 11.34M shares outstanding
- Traded on an average day
- ₩193.0M KRWMedian day 26,574 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:464490 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩4,150.00 | +25.00 | +0.6% | ₩4,230.00 | ₩4,230.00 | ₩3,985.00 | 25,570 | |
| ₩4,125.00 | -240.00 | -5.5% | ₩4,275.00 | ₩4,350.00 | ₩4,060.00 | 24,805 | |
| ₩4,365.00 | +275.00 | +6.7% | ₩4,000.00 | ₩4,710.00 | ₩4,000.00 | 78,429 | |
| ₩4,090.00 | -100.00 | -2.4% | ₩4,300.00 | ₩4,300.00 | ₩4,030.00 | 27,583 | |
| ₩4,190.00 | +60.00 | +1.5% | ₩4,050.00 | ₩4,380.00 | ₩4,050.00 | 6,427 | |
| ₩4,130.00 | +60.00 | +1.5% | ₩3,995.00 | ₩4,175.00 | ₩3,885.00 | 17,260 | |
| ₩4,070.00 | -330.00 | -7.5% | ₩4,475.00 | ₩4,475.00 | ₩4,005.00 | 31,370 | |
| ₩4,400.00 | -90.00 | -2.0% | ₩4,690.00 | ₩4,690.00 | ₩4,380.00 | 17,170 | |
| ₩4,490.00 | +200.00 | +4.7% | ₩4,290.00 | ₩4,710.00 | ₩4,200.00 | 63,336 | |
| ₩4,290.00 | +90.00 | +2.1% | ₩3,955.00 | ₩4,420.00 | ₩3,955.00 | 24,797 | |
| ₩4,200.00 | +165.00 | +4.1% | ₩4,035.00 | ₩4,270.00 | ₩3,905.00 | 39,270 | |
| ₩4,035.00 | -370.00 | -8.4% | ₩4,395.00 | ₩4,395.00 | ₩3,850.00 | 62,657 | |
| ₩4,405.00 | +85.00 | +2.0% | ₩4,170.00 | ₩4,495.00 | ₩4,170.00 | 17,062 | |
| ₩4,320.00 | -175.00 | -3.9% | ₩4,495.00 | ₩4,585.00 | ₩4,110.00 | 56,427 | |
| ₩4,495.00 | -315.00 | -6.5% | ₩4,810.00 | ₩4,950.00 | ₩4,490.00 | 28,601 | |
| ₩4,810.00 | -230.00 | -4.6% | ₩4,990.00 | ₩4,990.00 | ₩4,740.00 | 24,397 | |
| ₩5,040.00 | -130.00 | -2.5% | ₩5,290.00 | ₩5,290.00 | ₩4,950.00 | 29,206 | |
| ₩5,170.00 | +20.00 | +0.4% | ₩5,230.00 | ₩5,300.00 | ₩5,050.00 | 76,445 | |
| ₩5,150.00 | +130.00 | +2.6% | ₩5,160.00 | ₩5,400.00 | ₩4,985.00 | 112,970 | |
| ₩5,020.00 | +320.00 | +6.8% | ₩4,880.00 | ₩5,210.00 | ₩4,700.00 | 131,526 | |
| ₩4,700.00 | +205.00 | +4.6% | ₩4,710.00 | ₩5,390.00 | ₩4,545.00 | 196,065 | |
| ₩4,495.00 | -125.00 | -2.7% | ₩4,570.00 | ₩4,635.00 | ₩4,485.00 | 22,421 | |
| ₩4,620.00 | +175.00 | +3.9% | ₩4,565.00 | ₩4,665.00 | ₩4,440.00 | 26,708 | |
| ₩4,445.00 | +5.00 | +0.1% | ₩4,495.00 | ₩4,525.00 | ₩4,405.00 | 9,746 | |
| ₩4,440.00 | +25.00 | +0.6% | ₩4,960.00 | ₩4,960.00 | ₩4,405.00 | 36,741 | |
| ₩4,415.00 | -100.00 | -2.2% | ₩4,515.00 | ₩4,530.00 | ₩4,410.00 | 26,439 | |
| ₩4,515.00 | -85.00 | -1.8% | ₩4,645.00 | ₩4,700.00 | ₩4,510.00 | 18,793 | |
| ₩4,600.00 | +60.00 | +1.3% | ₩4,590.00 | ₩4,750.00 | ₩4,405.00 | 38,985 | |
| ₩4,540.00 | -145.00 | -3.1% | ₩4,685.00 | ₩4,765.00 | ₩4,525.00 | 28,459 | |
| ₩4,685.00 | +85.00 | +1.8% | ₩4,520.00 | ₩4,840.00 | ₩4,520.00 | 37,297 | |
| ₩4,600.00 | -170.00 | -3.6% | ₩4,770.00 | ₩4,770.00 | ₩4,590.00 | 57,476 | |
| ₩4,770.00 | -50.00 | -1.0% | ₩4,820.00 | ₩4,920.00 | ₩4,700.00 | 19,028 | |
| ₩4,820.00 | -145.00 | -2.9% | ₩4,965.00 | ₩4,965.00 | ₩4,745.00 | 29,926 | |
| ₩4,965.00 | -135.00 | -2.6% | ₩5,180.00 | ₩5,180.00 | ₩4,960.00 | 18,832 | |
| ₩5,100.00 | +185.00 | +3.8% | ₩4,960.00 | ₩5,790.00 | ₩4,915.00 | 127,733 | |
| ₩4,915.00 | +20.00 | +0.4% | ₩4,900.00 | ₩4,950.00 | ₩4,825.00 | 10,927 | |
| ₩4,895.00 | -5.00 | -0.1% | ₩4,770.00 | ₩4,935.00 | ₩4,745.00 | 22,474 | |
| ₩4,900.00 | +30.00 | +0.6% | ₩5,000.00 | ₩5,010.00 | ₩4,775.00 | 20,786 | |
| ₩4,870.00 | -190.00 | -3.8% | ₩5,000.00 | ₩5,100.00 | ₩4,870.00 | 12,063 | |
| ₩5,060.00 | -10.00 | -0.2% | ₩5,160.00 | ₩5,160.00 | ₩4,990.00 | 16,424 | |
| ₩5,070.00 | -110.00 | -2.1% | ₩5,180.00 | ₩5,180.00 | ₩4,880.00 | 16,894 | |
| ₩5,180.00 | -220.00 | -4.1% | ₩5,400.00 | ₩5,400.00 | ₩5,150.00 | 14,425 | |
| ₩5,400.00 | +80.00 | +1.5% | ₩5,450.00 | ₩5,500.00 | ₩5,240.00 | 9,985 | |
| ₩5,320.00 | +200.00 | +3.9% | ₩5,030.00 | ₩5,400.00 | ₩5,020.00 | 18,292 | |
| ₩5,120.00 | -120.00 | -2.3% | ₩5,240.00 | ₩5,300.00 | ₩4,860.00 | 27,470 | |
| ₩5,240.00 | +120.00 | +2.3% | ₩5,450.00 | ₩5,450.00 | ₩5,080.00 | 31,327 | |
| ₩5,120.00 | -380.00 | -6.9% | ₩5,500.00 | ₩5,500.00 | ₩5,100.00 | 47,828 | |
| ₩5,500.00 | +100.00 | +1.9% | ₩5,800.00 | ₩5,800.00 | ₩5,450.00 | 13,555 | |
| ₩5,400.00 | -110.00 | -2.0% | ₩5,260.00 | ₩5,660.00 | ₩5,250.00 | 7,362 | |
| ₩5,510.00 | -320.00 | -5.5% | ₩5,830.00 | ₩5,920.00 | ₩5,470.00 | 36,823 | |
| ₩5,830.00 | -80.00 | -1.4% | ₩5,950.00 | ₩6,060.00 | ₩5,710.00 | 24,502 | |
| ₩5,910.00 | -220.00 | -3.6% | ₩6,130.00 | ₩6,140.00 | ₩5,660.00 | 66,945 | |
| ₩6,130.00 | +50.00 | +0.8% | ₩6,290.00 | ₩6,790.00 | ₩5,980.00 | 133,241 | |
| ₩6,080.00 | -20.00 | -0.3% | ₩6,040.00 | ₩6,370.00 | ₩5,820.00 | 53,735 | |
| ₩6,100.00 | -50.00 | -0.8% | ₩6,150.00 | ₩6,250.00 | ₩5,920.00 | 48,847 | |
| ₩6,150.00 | +220.00 | +3.7% | ₩5,930.00 | ₩6,170.00 | ₩5,870.00 | 30,311 | |
| ₩5,930.00 | +60.00 | +1.0% | ₩6,050.00 | ₩6,150.00 | ₩5,820.00 | 22,046 | |
| ₩5,870.00 | +20.00 | +0.3% | ₩6,060.00 | ₩6,120.00 | ₩5,860.00 | 28,825 | |
| ₩5,850.00 | +130.00 | +2.3% | ₩5,720.00 | ₩6,070.00 | ₩5,720.00 | 23,591 | |
| ₩5,720.00 | +210.00 | +3.8% | ₩5,510.00 | ₩5,890.00 | ₩5,380.00 | 19,463 | |
| ₩5,510.00 | +490.00 | +9.8% | ₩5,020.00 | ₩5,520.00 | ₩5,020.00 | 25,480 | |
| ₩5,020.00 | +30.00 | +0.6% | ₩4,740.00 | ₩5,190.00 | ₩4,740.00 | 24,216 |
- Ticker
- KRX:464490
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about QuadMedicine Inc.